Sphere Entertainment Co. (SPHR)
33.21
-0.57 (-1.69%)
At close: Mar 28, 2025, 3:59 PM
33.23
0.06%
After-hours: Mar 28, 2025, 05:29 PM EDT
SPHR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 33.57 | 34.24 | 33.25 | 33.74 | -0.05 | -0.15% | 636,790 |
| Mar 26, 2025 | 33.35 | 34.31 | 33.07 | 33.79 | 0.67 | 2.02% | 1,139,929 |
| Mar 25, 2025 | 32.75 | 33.51 | 32.10 | 33.12 | 0.61 | 1.88% | 732,919 |
| Mar 24, 2025 | 32.25 | 32.99 | 32.24 | 32.51 | 0.42 | 1.31% | 538,184 |
| Mar 21, 2025 | 31.71 | 32.12 | 31.54 | 32.09 | -0.13 | -0.40% | 530,800 |
| Mar 20, 2025 | 32.00 | 32.69 | 31.80 | 32.22 | -0.16 | -0.49% | 384,710 |
| Mar 19, 2025 | 31.74 | 32.50 | 31.53 | 32.38 | 0.67 | 2.11% | 537,744 |
| Mar 18, 2025 | 32.82 | 32.82 | 31.33 | 31.71 | -0.97 | -2.97% | 1,249,300 |
| Mar 17, 2025 | 31.43 | 33.06 | 31.43 | 32.68 | 1.16 | 3.68% | 671,600 |
| Mar 14, 2025 | 31.51 | 32.23 | 31.25 | 31.52 | 0.58 | 1.87% | 1,114,522 |
| Mar 13, 2025 | 31.75 | 31.88 | 30.62 | 30.94 | -0.95 | -2.98% | 1,227,272 |
| Mar 12, 2025 | 32.59 | 32.97 | 30.78 | 31.89 | 0.25 | 0.79% | 1,593,818 |
| Mar 11, 2025 | 32.92 | 33.64 | 31.56 | 31.64 | -1.15 | -3.51% | 1,703,500 |
| Mar 10, 2025 | 34.83 | 35.16 | 32.30 | 32.79 | -2.62 | -7.40% | 2,244,047 |
| Mar 7, 2025 | 37.25 | 37.50 | 34.88 | 35.41 | -2.05 | -5.47% | 1,446,729 |
| Mar 6, 2025 | 37.00 | 38.20 | 36.49 | 37.46 | -0.55 | -1.45% | 800,949 |
| Mar 5, 2025 | 37.25 | 38.52 | 36.00 | 38.01 | 0.46 | 1.23% | 951,978 |
| Mar 4, 2025 | 37.32 | 38.75 | 34.56 | 37.55 | -0.14 | -0.37% | 2,381,319 |
| Mar 3, 2025 | 40.82 | 44.44 | 37.62 | 37.69 | -5.94 | -13.61% | 1,781,600 |
| Feb 28, 2025 | 43.03 | 43.89 | 42.36 | 43.63 | 0.63 | 1.47% | 552,143 |
| Feb 27, 2025 | 42.59 | 43.36 | 41.80 | 43.00 | 0.71 | 1.68% | 638,106 |
| Feb 26, 2025 | 42.29 | 43.89 | 41.87 | 42.29 | -0.09 | -0.21% | 727,153 |
| Feb 25, 2025 | 45.20 | 45.40 | 42.38 | 42.38 | -2.62 | -5.82% | 1,069,600 |
| Feb 24, 2025 | 46.05 | 46.60 | 44.08 | 45.00 | -1.92 | -4.09% | 918,600 |
| Feb 21, 2025 | 48.00 | 48.80 | 46.35 | 46.92 | -0.46 | -0.97% | 834,300 |
| Feb 20, 2025 | 47.80 | 48.00 | 46.81 | 47.38 | -0.55 | -1.15% | 953,700 |
| Feb 19, 2025 | 47.12 | 48.40 | 46.60 | 47.93 | 0.29 | 0.61% | 379,131 |
| Feb 18, 2025 | 48.00 | 49.12 | 47.02 | 47.64 | -0.56 | -1.16% | 457,046 |
| Feb 14, 2025 | 47.60 | 48.40 | 46.56 | 48.20 | 0.80 | 1.69% | 479,050 |
| Feb 13, 2025 | 46.75 | 47.41 | 46.69 | 47.40 | 0.76 | 1.63% | 338,000 |
| Feb 12, 2025 | 46.00 | 46.96 | 45.60 | 46.64 | 0.38 | 0.82% | 340,031 |
| Feb 11, 2025 | 47.84 | 47.84 | 45.69 | 46.26 | -1.46 | -3.06% | 450,754 |
| Feb 10, 2025 | 47.44 | 48.46 | 46.66 | 47.72 | 0.28 | 0.59% | 1,170,721 |
| Feb 7, 2025 | 47.26 | 47.99 | 46.81 | 47.44 | 0.03 | 0.06% | 390,300 |
| Feb 6, 2025 | 47.43 | 47.79 | 46.57 | 47.41 | -0.02 | -0.04% | 365,037 |
| Feb 5, 2025 | 45.82 | 47.54 | 44.83 | 47.43 | 2.20 | 4.86% | 751,600 |
| Feb 4, 2025 | 45.01 | 45.93 | 44.54 | 45.23 | 0.06 | 0.13% | 502,500 |
| Feb 3, 2025 | 45.55 | 47.48 | 45.01 | 45.17 | -1.43 | -3.07% | 1,010,278 |
| Jan 31, 2025 | 46.40 | 47.79 | 46.05 | 46.60 | 0.43 | 0.93% | 879,501 |
| Jan 30, 2025 | 46.20 | 46.54 | 45.09 | 46.17 | 0.21 | 0.46% | 387,048 |
| Jan 29, 2025 | 45.00 | 46.04 | 44.64 | 45.96 | 1.07 | 2.38% | 365,839 |
| Jan 28, 2025 | 45.84 | 46.39 | 44.89 | 44.89 | -0.80 | -1.75% | 452,029 |
| Jan 27, 2025 | 42.88 | 45.95 | 42.88 | 45.69 | 2.76 | 6.43% | 833,300 |
| Jan 24, 2025 | 42.81 | 43.05 | 42.02 | 42.93 | -0.02 | -0.05% | 355,826 |
| Jan 23, 2025 | 41.18 | 44.14 | 40.64 | 42.95 | 1.45 | 3.49% | 897,108 |
| Jan 22, 2025 | 41.50 | 41.83 | 41.21 | 41.50 | 0.32 | 0.78% | 356,200 |
| Jan 21, 2025 | 41.63 | 42.02 | 40.95 | 41.18 | -0.21 | -0.51% | 512,677 |
| Jan 17, 2025 | 41.93 | 42.54 | 41.12 | 41.39 | -0.14 | -0.34% | 1,002,900 |
| Jan 16, 2025 | 41.89 | 42.40 | 41.34 | 41.53 | -0.37 | -0.88% | 934,045 |
| Jan 15, 2025 | 42.52 | 43.10 | 40.81 | 41.90 | 0.38 | 0.92% | 562,700 |