Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Sphere Entertainment (SPHR) Historical Prices

407 Followers
SPHR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026124.55126.71123.26123.66123.66-2.21%580,8480.73
Nov 11, 2026122.62128.93122.33126.45126.45+3.45%591,5370.75
Nov 10, 2026119.81122.85118.64122.23122.23+1.84%653,0070.81
Nov 09, 2026121.51125.93119.81121.40121.40+1.15%830,1781.03
Nov 06, 2026108.58124.21108.58120.02120.02+6.85%1,389,9711.76
Nov 05, 2026105.00119.89104.56112.33112.33+3.20%1,929,5312.51
Nov 04, 2026110.28110.28103.15108.85108.85+3.62%1,189,1881.55
Nov 03, 2026104.99107.34104.18105.05105.05+0.06%904,6981.19
Nov 02, 2026111.95113.24102.38104.99104.99-3.80%1,059,1271.40
Oct 30, 2026112.24112.97108.00109.14109.14-3.50%777,4921.02
Oct 29, 2026110.85113.54110.85113.10113.10+1.14%515,2770.68
Oct 28, 2026113.99115.28111.60111.83111.83-2.53%582,2300.76
Oct 27, 2026111.02115.74110.00114.73114.73+3.88%670,5400.85
Oct 26, 2026110.67111.06108.27110.44110.44+1.38%411,5190.52
Oct 23, 2026108.77112.24108.16108.94108.94-2.39%406,7280.51
Oct 22, 2026111.81115.92110.64111.61111.61-2.16%586,7410.73
Oct 21, 2026114.12117.13112.84114.07114.07+1.09%956,5041.20
Oct 20, 2026102.98113.94102.75112.84112.84+9.67%1,487,7601.89
Oct 19, 2026104.49105.85102.59102.89102.89-0.62%483,6680.61
Oct 16, 2026109.58109.58101.88103.53103.53-4.89%899,0351.15
Oct 15, 2026103.16109.98101.87108.85108.85+4.68%1,314,9921.72
Oct 14, 2026100.56104.9198.27103.98103.98+1.48%1,455,0821.94
Oct 13, 2026103.08104.00102.01102.46102.46-1.60%644,7600.86
Oct 12, 2026105.58106.46102.88104.13104.13-2.14%745,0511.00
Oct 09, 2026108.98111.00106.01106.41106.41-2.60%729,8430.98
Oct 08, 2026104.18112.09103.41109.25109.25+2.83%1,154,8201.58
Oct 07, 2026103.43108.26102.00106.24106.24+0.82%2,415,5033.44
Oct 06, 2026110.31112.80103.56105.38105.38-4.89%2,165,0203.19
Oct 05, 2026120.99122.44110.03110.80110.80-13.61%3,003,3204.69
Oct 02, 2026129.55132.17127.41128.25128.25-0.23%540,9610.84
Oct 01, 2026134.20134.20123.93128.55128.55-4.38%813,7451.26
Sep 30, 2026134.77137.85133.97134.44134.44+0.10%530,0530.83
Sep 29, 2026140.44141.46133.89134.30134.30-3.19%415,6140.65
Sep 28, 2026139.83141.50138.47138.72138.72-1.71%405,4230.63
Sep 25, 2026139.24142.24136.67141.13141.13+1.94%403,4880.62
Sep 24, 2026135.35138.61133.21138.44138.44+1.88%565,9700.86
Sep 23, 2026140.34140.74135.82135.89135.89-4.24%656,3660.98
Sep 22, 2026146.60149.45140.75141.91141.91-2.23%499,7260.74
Sep 21, 2026146.85149.20144.83145.14145.14-0.03%653,6880.97
Sep 18, 2026144.38145.74141.37145.19145.19+0.17%839,3531.26
Sep 17, 2026148.83151.36143.75144.94144.94+0.35%453,0610.68
Sep 16, 2026146.02147.93141.54144.43144.43+0.22%404,3240.60
Sep 15, 2026147.35149.65144.01144.12144.12-2.23%363,8660.53
Sep 14, 2026142.96150.57141.71147.40147.40+2.72%633,1840.91
Sep 11, 2026144.65146.95142.01143.50143.50+1.17%456,5740.65
Sep 10, 2026138.38142.68137.78141.84141.84+0.64%368,8160.53
Sep 09, 2026139.83142.56139.01140.94140.94-1.03%542,8150.77
Sep 08, 2026142.00144.05140.42142.41142.41>-0.01%411,6460.58
Sep 07, 2026141.99145.51141.76142.42142.420.00%00.00
Sep 04, 2026141.99145.51141.76142.42142.42-0.41%268,3270.37