Sphere Entertainment Co.

47.58
-0.35 (-0.73%)
At close: Feb 20, 2025, 3:59 PM
47.38
-0.42%
After-hours: Feb 20, 2025, 04:00 PM EST

SPHR Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 47.12 48.40 46.60 47.93 0.29 0.61% 378,865
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
Jan 14, 2025 41.88 42.58 41.04 41.52 -0.11 -0.26% 566,520
Jan 13, 2025 41.18 42.15 40.68 41.63 0.03 0.07% 348,328
Jan 10, 2025 40.42 41.97 39.21 41.60 0.23 0.56% 684,614
Jan 8, 2025 41.24 41.91 40.63 41.37 -0.44 -1.05% 457,917
Jan 7, 2025 43.36 43.66 41.34 41.81 -1.25 -2.90% 782,724
Jan 6, 2025 42.94 43.74 42.46 43.06 0.60 1.41% 812,571
Jan 3, 2025 41.77 42.50 40.37 42.46 0.95 2.29% 876,205
Jan 2, 2025 40.72 42.61 40.22 41.51 1.19 2.95% 1,132,557
Dec 31, 2024 40.50 41.43 40.15 40.32 0.17 0.42% 1,019,300
Dec 30, 2024 37.65 40.23 37.20 40.15 2.07 5.44% 694,500
Dec 27, 2024 38.05 38.52 37.40 38.08 -0.26 -0.68% 499,689
Dec 26, 2024 38.00 38.66 37.72 38.34 -0.08 -0.21% 401,522
Dec 24, 2024 37.40 38.42 37.19 38.42 0.59 1.56% 420,818
Dec 23, 2024 38.22 38.60 37.37 37.83 -0.87 -2.25% 765,500
Dec 20, 2024 36.22 38.88 36.20 38.70 1.91 5.19% 1,323,100
Dec 19, 2024 37.45 38.09 36.25 36.79 -0.17 -0.46% 695,500
Dec 18, 2024 38.20 39.19 36.93 36.96 -1.05 -2.76% 874,511
Dec 17, 2024 37.80 38.09 36.65 38.01 -0.04 -0.11% 700,500
Dec 16, 2024 37.80 40.19 37.80 38.05 0.24 0.63% 525,138
Dec 13, 2024 38.23 38.65 37.60 37.81 -0.59 -1.54% 465,623
Dec 12, 2024 37.50 38.57 37.25 38.40 0.61 1.61% 552,843
Dec 11, 2024 37.00 38.35 36.17 37.79 0.97 2.63% 999,495
Dec 10, 2024 37.60 37.81 36.44 36.82 -0.97 -2.57% 1,623,400
Dec 9, 2024 39.38 39.53 37.71 37.79 -1.26 -3.23% 803,942
Dec 6, 2024 38.20 39.60 37.77 39.05 1.20 3.17% 1,659,367
Dec 5, 2024 39.50 39.60 37.71 37.85 -1.73 -4.37% 855,047

Create Price Alert on SPHR

Your price alert will notify you when the stock price is above 47.58.

Add to Watchlist