Sphere Entertainment Co. (SPHR)
NYSE: SPHR
· Real-Time Price · USD
62.95
-2.77 (-4.21%)
At close: Oct 03, 2025, 3:59 PM
63.27
0.51%
After-hours: Oct 03, 2025, 07:39 PM EDT
SPHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 65.99 | 68.00 | 62.14 | 62.97 | 62.97 | -4.18% | 1,359,598 |
| Oct 2, 2025 | 64.00 | 65.75 | 63.01 | 65.72 | 65.72 | 3.14% | 1,060,248 |
| Oct 1, 2025 | 61.90 | 64.99 | 61.33 | 63.72 | 63.72 | 2.58% | 1,298,828 |
| Sep 30, 2025 | 62.00 | 63.23 | 61.34 | 62.12 | 62.12 | 0.00% | 845,128 |
| Sep 29, 2025 | 59.08 | 62.27 | 58.95 | 62.12 | 62.12 | 5.32% | 1,372,397 |
| Sep 26, 2025 | 57.75 | 60.62 | 57.65 | 58.98 | 58.98 | 2.06% | 894,045 |
| Sep 25, 2025 | 58.66 | 59.50 | 57.79 | 57.79 | 57.79 | -2.27% | 1,001,027 |
| Sep 24, 2025 | 57.42 | 59.71 | 57.35 | 59.13 | 59.13 | 2.73% | 916,523 |
| Sep 23, 2025 | 57.13 | 59.45 | 57.05 | 57.56 | 57.56 | 0.75% | 1,124,242 |
| Sep 22, 2025 | 60.25 | 60.25 | 56.36 | 57.13 | 57.13 | -4.32% | 1,641,484 |
| Sep 19, 2025 | 60.58 | 60.75 | 59.05 | 59.71 | 59.71 | -1.70% | 1,447,425 |
| Sep 18, 2025 | 61.97 | 62.85 | 59.70 | 60.74 | 60.74 | -1.12% | 1,334,378 |
| Sep 17, 2025 | 59.25 | 62.36 | 59.25 | 61.43 | 61.43 | 3.37% | 1,818,678 |
| Sep 16, 2025 | 60.50 | 60.55 | 59.20 | 59.43 | 59.43 | -1.43% | 1,588,830 |
| Sep 15, 2025 | 59.99 | 61.28 | 58.13 | 60.29 | 60.29 | 3.36% | 1,594,326 |
| Sep 12, 2025 | 57.30 | 58.72 | 55.87 | 58.33 | 58.33 | 2.41% | 1,879,900 |
| Sep 11, 2025 | 54.53 | 58.25 | 54.53 | 56.96 | 56.96 | 4.27% | 2,101,133 |
| Sep 10, 2025 | 52.40 | 55.13 | 51.35 | 54.63 | 54.63 | 5.40% | 1,704,022 |
| Sep 9, 2025 | 53.98 | 54.42 | 51.60 | 51.83 | 51.83 | -4.76% | 1,681,800 |
| Sep 8, 2025 | 49.29 | 55.19 | 49.22 | 54.42 | 54.42 | 11.29% | 3,558,400 |
Page 1 of 69