Sphere Entertainment Co. (SPHR)
NYSE: SPHR
· Real-Time Price · USD
58.99
1.20 (2.08%)
At close: Sep 26, 2025, 3:59 PM
58.82
-0.29%
After-hours: Sep 26, 2025, 07:40 PM EDT
SPHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.75 | 60.62 | 57.65 | 58.98 | 58.98 | 2.06% | 893,949 |
| Sep 25, 2025 | 58.66 | 59.50 | 57.79 | 57.79 | 57.79 | -2.27% | 1,001,027 |
| Sep 24, 2025 | 57.42 | 59.71 | 57.35 | 59.13 | 59.13 | 2.73% | 916,523 |
| Sep 23, 2025 | 57.13 | 59.45 | 57.05 | 57.56 | 57.56 | 0.75% | 1,124,242 |
| Sep 22, 2025 | 60.25 | 60.25 | 56.36 | 57.13 | 57.13 | -4.32% | 1,641,484 |
| Sep 19, 2025 | 60.58 | 60.75 | 59.05 | 59.71 | 59.71 | -1.70% | 1,447,425 |
| Sep 18, 2025 | 61.97 | 62.85 | 59.70 | 60.74 | 60.74 | -1.12% | 1,334,378 |
| Sep 17, 2025 | 59.25 | 62.36 | 59.25 | 61.43 | 61.43 | 3.37% | 1,818,678 |
| Sep 16, 2025 | 60.50 | 60.55 | 59.20 | 59.43 | 59.43 | -1.43% | 1,588,830 |
| Sep 15, 2025 | 59.99 | 61.28 | 58.13 | 60.29 | 60.29 | 3.36% | 1,594,326 |
| Sep 12, 2025 | 57.30 | 58.72 | 55.87 | 58.33 | 58.33 | 2.41% | 1,879,900 |
| Sep 11, 2025 | 54.53 | 58.25 | 54.53 | 56.96 | 56.96 | 4.27% | 2,101,133 |
| Sep 10, 2025 | 52.40 | 55.13 | 51.35 | 54.63 | 54.63 | 5.40% | 1,704,022 |
| Sep 9, 2025 | 53.98 | 54.42 | 51.60 | 51.83 | 51.83 | -4.76% | 1,681,800 |
| Sep 8, 2025 | 49.29 | 55.19 | 49.22 | 54.42 | 54.42 | 11.29% | 3,558,400 |
| Sep 5, 2025 | 48.50 | 49.00 | 47.05 | 48.90 | 48.90 | 0.95% | 954,227 |
| Sep 4, 2025 | 48.50 | 49.89 | 47.91 | 48.44 | 48.44 | 0.12% | 871,359 |
| Sep 3, 2025 | 46.95 | 49.98 | 46.70 | 48.38 | 48.38 | 5.20% | 2,615,487 |
| 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 |