Sphere Entertainment Co. (SPHR) NYSE

Currency In USD

AD

SPHR Historical Return

If you invested $1000 in Sphere Entertainment Co. (SPHR) since IPO date, it would be worth $3,504.16 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,387.44, while $1000 invested 1 year ago would be worth $3,431.14. This corresponds to total returns of 250.42%, 338.74%, 243.11%, respectively, with annualized returns of 21.95%, 34.39%, 243.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

SPHR Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 2026146.96143.25143.25150.69141.591.1M
July 30, 2026139.01148.32148.32151133.431.8M
July 29, 2026141.1140.17140.17141.55133.55926,868
July 28, 2026139.17141.3141.3142.12136.25821,294
July 27, 2026138.3139.95139.95143.11136.05628,800
July 23, 2026137.95133.31133.31140.24132.77838,289
July 22, 2026141138.25138.25141136.67558,566
July 21, 2026139.6142.2142.2142.37135.01456,735
July 20, 2026143.5137.54137.54147.74135.78432,912
July 17, 2026135.89142.62142.62142.93135408,836
July 16, 2026142.35138.54138.54144.42136.7530,597
July 15, 2026137.72143.42143.42143.82137.72508,989
July 14, 2026145.35137.02137.02145.93135.69635,405
July 13, 2026146.76144.98144.98147.32141.7462,565
July 10, 2026151.72148.2148.2154.26145.54512,434
July 09, 2026153.78152.01152.01155.55148.9577,535
July 08, 2026157.06151.08151.08160150.49606,611
July 07, 2026150.24156.48156.48158.27148.01962,785
July 06, 2026164.34151.51151.51166.28150.04705,016
July 02, 2026169.12163.79163.79170162.13679,282
July 01, 2026170.53169.12169.12174.3165.28722,851
June 30, 2026169.99173.03173.03174.6169.59713,076
June 29, 2026166.9172.34172.34172.34165.66744,260
June 26, 2026161.15169.85169.85171.47160.991.62M
June 25, 2026155.6161.35161.35161.42155.36566,551
June 24, 2026157.69155.12155.12162.01154.26571,601
June 23, 2026154.13158.2158.2160.67152.12480,530
June 22, 2026157.11157.24157.24158.5152.79622,638
June 18, 2026154.1157.33157.33159.58152.44938,444
June 17, 2026158152.35152.35160.36148.191.18M
June 16, 2026154.27153.89153.89158.85153.62919,739
June 15, 2026154.77154.38154.38156.59152.05683,326
June 12, 2026150.86153.25153.25154.57148.34555,130
June 11, 2026142.5150.77150.77151.94142613,248
June 10, 2026139.35142142143.9138.42656,353
June 09, 2026138.73139.63139.63141.69132.61559,212
June 08, 2026142.19137.5137.5143.97135.02599,585
June 05, 2026139.46139.5139.5140.87136.12597,874
June 04, 2026140.58142.18142.18147137.591.05M
June 03, 2026141.12141.75141.75143.05137.43723,125
June 02, 2026142.95141.95141.95145.78140.74672,774
June 01, 2026138.47145.78145.78147.81136.91.15M
May 29, 2026132.13138.48138.48138.7131.54926,810
May 28, 2026131.56133.75133.75136.49130.1432,594
May 27, 2026134.49131.51131.51135.62130.41293,977
May 26, 2026130.51134.14134.14134.45130471,613
May 22, 2026130.99129.37129.37132.25128.54607,750
May 21, 2026132.33130.23130.23133.25128.57476,715
May 20, 2026137.36134.4134.4138.6133.5476,998
May 19, 2026136.73135.33135.33136.73132.97637,382
May 18, 2026135137.42137.42137.67130.36638,832
May 15, 2026133.06134.33134.33136.76130.98484,160
May 14, 2026134.94134.84134.84138.68132.36572,465
May 13, 2026136131.79131.79136.36130.39854,408
May 12, 2026125.13135.96135.96136.68124.111.46M
May 11, 2026133.16126.91126.91133.16125.05753,393
May 08, 2026139.46133.33133.33139.66132.9550,145
May 07, 2026143.88136.73136.73144.74135.29514,543
May 06, 2026140.51143.88143.88146.2140621,177
May 05, 2026144.89136.6136.6147.4134.561.47M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved