Sphere Entertainment Co. - SPHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.75	58.98	58.98	60.62	57.65	894,045
September 25, 2025	58.66	57.79	57.79	59.5	57.79	1M
September 24, 2025	57.42	59.13	59.13	59.71	57.35	916,523
September 23, 2025	57.13	57.56	57.56	59.45	57.05	1.12M
September 22, 2025	60.25	57.13	57.13	60.25	56.36	1.64M
September 19, 2025	60.58	59.71	59.71	60.75	59.05	1.45M
September 18, 2025	61.97	60.74	60.74	62.85	59.7	1.33M
September 17, 2025	59.25	61.43	61.43	62.36	59.25	1.82M
September 16, 2025	60.5	59.43	59.43	60.55	59.2	1.59M
September 15, 2025	59.99	60.29	60.29	61.28	58.13	1.59M
September 12, 2025	57.3	58.33	58.33	58.72	55.87	1.88M
September 11, 2025	54.53	56.96	56.96	58.25	54.53	2.1M
September 10, 2025	52.4	54.63	54.63	55.13	51.35	1.7M
September 09, 2025	53.98	51.83	51.83	54.42	51.6	1.68M
September 08, 2025	49.29	54.42	54.42	55.19	49.22	3.55M
September 05, 2025	48.5	48.9	48.9	49	47.05	954,227
September 04, 2025	48.5	48.44	48.44	49.89	47.91	871,359
September 03, 2025	46.95	48.38	48.38	49.98	46.7	2.62M
September 02, 2025	45.24	45.99	45.99	45.99	44.06	813,800
August 29, 2025	45.87	45.31	45.31	46	44.75	1.25M
August 28, 2025	43.18	45.5	45.5	45.5	43.18	980,044
August 27, 2025	43.5	43	43	43.75	42.96	1.01M
August 26, 2025	44.75	43.7	43.7	45.5	43.3	1.2M
August 25, 2025	42.48	44.92	44.92	45.37	42.4	1.05M
August 22, 2025	40.8	42.46	42.46	42.5	40.74	592,900
August 21, 2025	40	40.55	40.55	40.69	39.52	340,532
August 20, 2025	40.69	40.01	40.01	41	39.69	464,800
August 19, 2025	42.25	40.74	40.74	42.54	40.25	759,400
August 18, 2025	40.42	41.91	41.91	42.87	40.01	1.13M
August 15, 2025	39.25	39.87	39.87	40.09	39.15	521,000
August 14, 2025	39.19	39.38	39.38	40.02	38.83	618,222
August 13, 2025	38.7	39.8	39.8	40.5	38.22	795,000
August 12, 2025	39	38.76	38.76	40.44	37.89	1.2M
August 11, 2025	45	38.7	38.7	45.25	38.25	1.89M
August 08, 2025	41.56	40.29	40.29	42.16	40.23	1.13M
August 07, 2025	43.05	41.42	41.42	43.22	40.82	641,457
August 06, 2025	41.75	42.5	42.5	42.56	40.55	794,633
August 05, 2025	41.5	41.45	41.45	42.27	40.24	612,600
August 04, 2025	41.25	41.75	41.75	41.84	40.54	613,820
August 01, 2025	42.09	40.71	40.71	42.5	40.28	767,000
July 31, 2025	42.88	43.05	43.05	43.58	42.62	568,587
July 30, 2025	42.79	42.75	42.75	43.67	42.25	505,685
July 29, 2025	44	42.67	42.67	44	42.56	621,555
July 28, 2025	43.5	43.77	43.77	44.3	42	1.02M
July 25, 2025	45.5	43.58	43.58	45.5	43.54	1.02M
July 24, 2025	46.75	45.16	45.16	46.85	45.16	468,513
July 23, 2025	46.75	47	47	47.17	46.36	639,200
July 22, 2025	45.48	46.48	46.48	46.61	45.15	518,718
July 21, 2025	46.5	45.36	45.36	47.48	45.34	421,300
July 18, 2025	45.25	46.15	46.15	46.75	44.93	1.03M
July 17, 2025	43.39	44.98	44.98	45.49	43.39	751,100
July 16, 2025	43	43.5	43.5	43.59	42.35	408,341
July 15, 2025	44.42	42.81	42.81	44.43	42.76	535,463
July 14, 2025	42.86	44.32	44.32	44.65	42.8	408,919
July 11, 2025	42.71	42.94	42.94	43.09	42.15	290,291
July 10, 2025	42.16	43.01	43.01	43.02	41.51	665,012
July 09, 2025	43.48	42.29	42.29	43.53	41.81	697,400
July 08, 2025	43.2	43.11	43.11	43.8	42.71	457,376
July 07, 2025	43.2	43.12	43.12	43.35	42.29	599,000
July 03, 2025	42.6	43.43	43.43	44.04	42.41	330,300

Sphere Entertainment Co. (SPHR) NYSE