Sphere Entertainment Co. (SPHR)
NYSE: SPHR
· Real-Time Price · USD
48.45
0.07 (0.14%)
At close: Sep 04, 2025, 3:59 PM
48.46
0.01%
After-hours: Sep 04, 2025, 06:45 PM EDT
SPHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 46.95 | 49.98 | 46.70 | 48.38 | 48.38 | 5.20% | 2,615,390 |
| Sep 2, 2025 | 45.24 | 45.99 | 44.06 | 45.99 | 45.99 | 1.50% | 813,800 |
| Aug 29, 2025 | 45.87 | 46.00 | 44.75 | 45.31 | 45.31 | -0.42% | 1,252,712 |
| Aug 28, 2025 | 43.18 | 45.50 | 43.18 | 45.50 | 45.50 | 5.81% | 980,044 |
| Aug 27, 2025 | 43.50 | 43.75 | 42.96 | 43.00 | 43.00 | -1.60% | 1,010,441 |
| Aug 26, 2025 | 44.75 | 45.50 | 43.30 | 43.70 | 43.70 | -2.72% | 1,204,231 |
| Aug 25, 2025 | 42.48 | 45.37 | 42.40 | 44.92 | 44.92 | 5.79% | 1,049,200 |
| Aug 22, 2025 | 40.80 | 42.50 | 40.74 | 42.46 | 42.46 | 4.71% | 592,900 |
| Aug 21, 2025 | 40.00 | 40.69 | 39.52 | 40.55 | 40.55 | 1.35% | 340,532 |
| Aug 20, 2025 | 40.69 | 41.00 | 39.69 | 40.01 | 40.01 | -1.79% | 464,800 |
| Aug 19, 2025 | 42.25 | 42.54 | 40.25 | 40.74 | 40.74 | -2.79% | 759,400 |
| Aug 18, 2025 | 40.42 | 42.87 | 40.01 | 41.91 | 41.91 | 5.12% | 1,126,603 |
| Aug 15, 2025 | 39.25 | 40.09 | 39.15 | 39.87 | 39.87 | 1.24% | 521,000 |
| Aug 14, 2025 | 39.19 | 40.02 | 38.83 | 39.38 | 39.38 | -1.06% | 618,222 |
| Aug 13, 2025 | 38.70 | 40.50 | 38.22 | 39.80 | 39.80 | 2.68% | 795,000 |
| Aug 12, 2025 | 39.00 | 40.44 | 37.89 | 38.76 | 38.76 | 0.16% | 1,201,900 |
| Aug 11, 2025 | 45.00 | 45.25 | 38.25 | 38.70 | 38.70 | -3.95% | 1,894,733 |
| Aug 8, 2025 | 41.56 | 42.16 | 40.23 | 40.29 | 40.29 | -2.73% | 1,129,035 |
| Aug 7, 2025 | 43.05 | 43.22 | 40.82 | 41.42 | 41.42 | -2.54% | 641,457 |
| Aug 6, 2025 | 41.75 | 42.56 | 40.55 | 42.50 | 42.50 | 2.53% | 794,633 |