Sphere Entertainment Co. (SPHR)
NYSE: SPHR
· Real-Time Price · USD
39.44
-0.36 (-0.90%)
At close: Aug 14, 2025, 3:59 PM
39.25
-0.47%
Pre-market: Aug 15, 2025, 08:56 AM EDT
SPHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.19 | 40.02 | 38.83 | 39.38 | 39.38 | -1.06% | 618,138 |
| 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 |
| Aug 5, 2025 | 41.50 | 42.27 | 40.24 | 41.45 | 41.45 | -0.72% | 612,600 |
| Aug 4, 2025 | 41.25 | 41.84 | 40.54 | 41.75 | 41.75 | 2.55% | 613,820 |
| Aug 1, 2025 | 42.09 | 42.50 | 40.28 | 40.71 | 40.71 | -5.44% | 767,000 |
| Jul 31, 2025 | 42.88 | 43.58 | 42.62 | 43.05 | 43.05 | 0.70% | 568,587 |
| Jul 30, 2025 | 42.79 | 43.67 | 42.25 | 42.75 | 42.75 | 0.19% | 505,685 |
| Jul 29, 2025 | 44.00 | 44.00 | 42.56 | 42.67 | 42.67 | -2.51% | 621,555 |
| Jul 28, 2025 | 43.50 | 44.30 | 42.00 | 43.77 | 43.77 | 0.44% | 1,019,527 |
| Jul 25, 2025 | 45.50 | 45.50 | 43.54 | 43.58 | 43.58 | -3.50% | 1,020,449 |
| Jul 24, 2025 | 46.75 | 46.85 | 45.16 | 45.16 | 45.16 | -3.91% | 468,513 |
| Jul 23, 2025 | 46.75 | 47.17 | 46.36 | 47.00 | 47.00 | 1.12% | 639,200 |
| Jul 22, 2025 | 45.48 | 46.61 | 45.15 | 46.48 | 46.48 | 2.47% | 518,718 |
| Jul 21, 2025 | 46.50 | 47.48 | 45.34 | 45.36 | 45.36 | -1.71% | 421,300 |
| Jul 18, 2025 | 45.25 | 46.75 | 44.93 | 46.15 | 46.15 | 2.60% | 1,025,290 |