Sphere Entertainment Co. Class A SPHR
NYSE · United States · Consumer Services
$128.55-5.89 (-4.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $128.55 | -4.38% | $134.20 | $134.20 | $123.93 | 813.80K |
| 2026-09-30 | $134.44 | +0.10% | $134.77 | $137.85 | $133.97 | 530.00K |
| 2026-09-29 | $134.30 | -3.19% | $140.44 | $141.46 | $133.89 | 415.60K |
| 2026-09-28 | $138.72 | -1.71% | $139.83 | $141.50 | $138.47 | 405.40K |
| 2026-09-25 | $141.13 | +1.94% | $139.24 | $142.24 | $136.67 | 403.50K |
| 2026-09-24 | $138.44 | +1.88% | $135.35 | $138.61 | $133.21 | 566.00K |
| 2026-09-23 | $135.89 | -4.24% | $140.34 | $140.74 | $135.82 | 656.30K |
| 2026-09-22 | $141.91 | -2.23% | $146.60 | $149.45 | $140.75 | 499.70K |
| 2026-09-21 | $145.14 | -0.03% | $146.85 | $149.20 | $144.83 | 653.70K |
| 2026-09-18 | $145.19 | +0.17% | $144.38 | $145.74 | $141.37 | 838.70K |
| 2026-09-17 | $144.94 | +0.35% | $148.83 | $151.36 | $143.75 | 453.10K |
| 2026-09-16 | $144.43 | +0.22% | $146.02 | $147.93 | $141.54 | 404.00K |
| 2026-09-15 | $144.12 | -2.23% | $147.35 | $149.65 | $144.01 | 363.90K |
| 2026-09-14 | $147.40 | +2.72% | $142.96 | $150.57 | $141.71 | 633.10K |
| 2026-09-11 | $143.50 | +1.17% | $144.65 | $146.95 | $142.01 | 456.20K |
| 2026-09-10 | $141.84 | +0.64% | $138.38 | $142.68 | $137.77 | 368.70K |
| 2026-09-09 | $140.94 | -1.03% | $139.83 | $142.55 | $139.01 | 542.50K |
| 2026-09-08 | $142.41 | -0.01% | $142.00 | $144.05 | $140.42 | 410.60K |
| 2026-09-04 | $142.42 | -0.41% | $141.99 | $145.51 | $141.76 | 268.20K |
| 2026-09-03 | $143.00 | +1.69% | $141.75 | $143.76 | $138.30 | 542.10K |
| 2026-09-02 | $140.63 | +5.50% | $135.06 | $142.20 | $134.71 | 601.30K |
| 2026-09-01 | $133.30 | -2.20% | $134.03 | $136.66 | $132.80 | 863.20K |
| 2026-08-31 | $136.30 | -3.80% | $140.42 | $140.67 | $134.30 | 1.01M |
| 2026-08-28 | $141.68 | -3.84% | $146.45 | $146.92 | $140.51 | 564.90K |
| 2026-08-27 | $147.34 | -6.39% | $157.47 | $158.44 | $146.93 | 682.00K |
| 2026-08-26 | $157.40 | -1.53% | $161.42 | $161.42 | $155.28 | 557.90K |
| 2026-08-25 | $159.85 | +1.61% | $159.32 | $163.97 | $156.93 | 481.20K |
| 2026-08-24 | $157.31 | -0.66% | $158.63 | $160.60 | $156.69 | 521.40K |
| 2026-08-21 | $158.36 | +1.36% | $156.33 | $161.27 | $154.00 | 738.70K |
| 2026-08-20 | $156.23 | -2.23% | $160.27 | $162.95 | $155.36 | 952.90K |
| 2026-08-19 | $159.79 | -2.70% | $165.84 | $166.47 | $159.00 | 558.70K |
| 2026-08-18 | $164.22 | -4.30% | $170.98 | $172.61 | $163.38 | 923.80K |
| 2026-08-17 | $171.60 | +2.14% | $168.10 | $171.73 | $165.00 | 648.90K |
| 2026-08-14 | $168.00 | -4.75% | $176.68 | $178.84 | $167.46 | 519.40K |
| 2026-08-13 | $176.38 | +0.74% | $175.10 | $181.63 | $172.18 | 1.58M |
| 2026-08-12 | $175.09 | +7.83% | $164.78 | $176.00 | $164.78 | 873.20K |
| 2026-08-11 | $162.37 | -0.07% | $162.76 | $166.43 | $162.01 | 536.10K |
| 2026-08-10 | $162.49 | +1.85% | $159.54 | $163.81 | $157.72 | 572.60K |
| 2026-08-07 | $159.54 | +3.44% | $154.91 | $161.39 | $154.91 | 854.60K |
| 2026-08-06 | $154.23 | -3.99% | $160.20 | $161.43 | $154.16 | 632.60K |
| 2026-08-05 | $160.64 | +1.32% | $159.16 | $164.27 | $158.50 | 863.30K |
| 2026-08-04 | $158.54 | +7.64% | $150.87 | $160.13 | $150.87 | 898.50K |
| 2026-08-03 | $147.29 | +2.82% | $140.29 | $150.18 | $140.25 | 712.00K |
| 2026-07-31 | $143.25 | -3.42% | $146.96 | $150.69 | $141.59 | 1.10M |
| 2026-07-30 | $148.32 | +5.81% | $139.01 | $151.00 | $133.43 | 1.80M |
| 2026-07-29 | $140.17 | -0.80% | $141.10 | $141.55 | $133.55 | 927.00K |
| 2026-07-28 | $141.30 | +0.96% | $139.17 | $142.12 | $136.25 | 821.30K |
| 2026-07-27 | $139.95 | +2.71% | $138.30 | $143.11 | $136.05 | 629.00K |
| 2026-07-24 | $136.26 | +2.21% | $134.96 | $139.86 | $132.90 | 465.60K |
| 2026-07-23 | $133.31 | -3.57% | $137.95 | $140.24 | $132.77 | 838.40K |
| 2026-07-22 | $138.25 | -2.78% | $141.00 | $141.00 | $136.66 | 558.60K |
| 2026-07-21 | $142.20 | +3.39% | $139.60 | $142.37 | $135.01 | 456.70K |
| 2026-07-20 | $137.54 | -3.56% | $143.50 | $147.74 | $135.78 | 434.20K |
| 2026-07-17 | $142.62 | +2.94% | $135.89 | $142.93 | $135.00 | 409.50K |
| 2026-07-16 | $138.54 | -3.40% | $142.35 | $144.42 | $136.70 | 530.60K |
| 2026-07-15 | $143.42 | +4.67% | $137.72 | $143.82 | $137.72 | 509.00K |
| 2026-07-14 | $137.02 | -5.49% | $145.35 | $145.93 | $135.69 | 635.40K |
| 2026-07-13 | $144.98 | -2.17% | $146.76 | $147.32 | $141.70 | 462.70K |
| 2026-07-10 | $148.20 | -2.51% | $151.72 | $154.26 | $145.54 | 512.40K |
| 2026-07-09 | $152.01 | +0.62% | $153.78 | $155.55 | $148.90 | 712.60K |
| 2026-07-08 | $151.08 | -3.45% | $157.06 | $160.00 | $150.49 | 607.50K |
| 2026-07-07 | $156.48 | +3.28% | $150.24 | $158.27 | $148.01 | 962.80K |
| 2026-07-06 | $151.51 | -7.50% | $164.34 | $166.27 | $150.04 | 706.50K |
| 2026-07-02 | $163.79 | -3.15% | $169.12 | $170.00 | $162.13 | 679.30K |
| 2026-07-01 | $169.12 | -2.26% | $170.53 | $174.30 | $165.28 | 722.90K |
| 2026-06-30 | $173.03 | +0.40% | $169.99 | $174.60 | $169.59 | 821.00K |
| 2026-06-29 | $172.34 | +1.47% | $166.90 | $172.34 | $165.65 | 744.50K |
| 2026-06-26 | $169.85 | +5.27% | $161.15 | $171.47 | $160.99 | 1.62M |
| 2026-06-25 | $161.35 | +4.02% | $155.60 | $161.42 | $155.36 | 566.80K |
| 2026-06-24 | $155.12 | -1.95% | $157.69 | $162.01 | $154.26 | 572.80K |
| 2026-06-23 | $158.20 | +0.61% | $154.13 | $160.67 | $152.12 | 480.50K |
| 2026-06-22 | $157.24 | -0.06% | $157.11 | $158.50 | $152.79 | 622.70K |
| 2026-06-18 | $157.33 | +3.27% | $154.10 | $159.58 | $152.44 | 938.40K |
| 2026-06-17 | $152.35 | -1.00% | $158.00 | $160.36 | $148.19 | 1.18M |
| 2026-06-16 | $153.89 | -0.32% | $154.27 | $158.85 | $153.62 | 967.30K |
| 2026-06-15 | $154.38 | +0.74% | $154.77 | $156.59 | $152.05 | 683.80K |
| 2026-06-12 | $153.25 | +1.64% | $150.86 | $154.57 | $148.34 | 555.10K |
| 2026-06-11 | $150.77 | +6.18% | $142.50 | $151.94 | $142.00 | 613.40K |
| 2026-06-10 | $142.00 | +1.70% | $139.35 | $143.90 | $138.42 | 656.70K |
| 2026-06-09 | $139.63 | +1.55% | $138.73 | $141.69 | $132.61 | 564.40K |
| 2026-06-08 | $137.50 | -1.43% | $142.19 | $143.97 | $135.02 | 599.60K |
| 2026-06-05 | $139.50 | -1.88% | $139.46 | $141.28 | $136.12 | 598.00K |
| 2026-06-04 | $142.18 | +0.30% | $140.58 | $147.00 | $137.59 | 1.12M |
| 2026-06-03 | $141.75 | -0.14% | $141.12 | $143.23 | $137.43 | 724.10K |
| 2026-06-02 | $141.95 | -2.63% | $142.95 | $145.78 | $140.74 | 672.80K |
| 2026-06-01 | $145.78 | +5.27% | $138.47 | $147.80 | $136.90 | 1.16M |
| 2026-05-29 | $138.48 | +3.54% | $132.13 | $138.70 | $131.54 | 926.90K |
| 2026-05-28 | $133.75 | +1.70% | $131.56 | $136.49 | $130.10 | 432.60K |
| 2026-05-27 | $131.51 | -1.96% | $134.49 | $135.62 | $130.40 | 294.20K |
| 2026-05-26 | $134.14 | +3.69% | $130.51 | $134.45 | $130.00 | 471.60K |