Skip to main content
Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
133.00
-1.04 (-0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
132.90
-0.10 (-0.08%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Sphere Entertainment Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026132.83133.17126.32133.00133.00-0.78%949,473
Apr 27, 2026132.63135.26130.00134.04134.042.02%449,147
Apr 24, 2026127.88134.00126.20131.38131.382.74%605,234
Apr 23, 2026128.00130.96125.37127.87127.87-1.07%860,418
Apr 22, 2026128.95130.43127.00129.25129.251.24%487,435
Apr 21, 2026131.11131.66126.68127.67127.67-2.75%409,269
Apr 20, 2026135.09136.95131.13131.28131.28-3.24%366,502
Apr 17, 2026135.00137.30134.00135.67135.671.94%424,601
Apr 16, 2026131.80133.29130.23133.09133.090.51%419,701
Apr 15, 2026135.00136.57131.32132.41132.41-0.86%768,274
Apr 14, 2026129.18133.59128.47133.56133.563.64%380,536
Apr 13, 2026127.00129.37126.02128.87128.870.37%396,408
Apr 10, 2026129.03130.40127.27128.40128.40-0.49%384,349
Apr 9, 2026130.50131.76127.57129.03129.03-1.46%606,631
Apr 8, 2026130.60133.52128.50130.94130.945.38%1,098,028
Apr 7, 2026125.31127.63123.04124.25124.25-1.65%572,332
Apr 6, 2026127.99130.33125.52126.33126.33-0.70%685,520
Apr 2, 2026117.32127.41116.17127.22127.226.18%902,492
Apr 1, 2026118.98123.61118.38119.81119.812.05%977,796
Mar 31, 2026108.00117.86107.48117.40117.4010.15%1,073,806
Mar 30, 2026108.45108.99104.55106.58106.58-0.18%735,316
Mar 27, 2026105.36108.56104.45106.77106.77-1.44%904,188
Mar 26, 2026114.50116.40108.02108.33108.33-6.47%874,941
Mar 25, 2026116.04117.05113.43115.82115.820.87%641,971
Mar 24, 2026110.50114.98109.59114.82114.823.26%754,306
Mar 23, 2026107.41113.40106.15111.20111.203.51%1,007,410
Mar 20, 2026111.30113.80105.60107.43107.43-4.83%4,896,184
Mar 19, 2026109.44114.18108.83112.88112.882.33%682,706
Mar 18, 2026111.01112.35109.89110.31110.31-0.94%654,361
Mar 17, 2026111.43114.09111.20111.36111.360.41%810,253
Mar 16, 2026106.15111.87105.51110.91110.914.93%704,937
Mar 13, 2026110.00111.64104.65105.70105.70-3.81%980,298
Mar 12, 2026111.72113.30108.63109.89109.89-3.36%817,550
Mar 11, 2026114.19118.07112.03113.71113.71-1.22%1,005,385
Mar 10, 2026119.29121.93114.55115.12115.12-2.23%937,462
Mar 9, 2026113.80119.49113.80117.74117.744.36%1,703,704
Mar 6, 2026110.84114.76110.55112.82112.82-0.85%671,128
Mar 5, 2026114.31115.74111.45113.79113.79-1.89%666,684
Mar 4, 2026113.28117.16111.16115.98115.983.92%1,105,878
Mar 3, 2026112.44113.67109.61111.61111.61-2.44%750,338
Mar 2, 2026116.51117.89113.78114.40114.40-3.87%671,126
Feb 27, 2026115.52120.27112.63119.01119.012.31%789,477
Feb 26, 2026115.42117.05114.00116.32116.321.85%525,439
Feb 25, 2026113.42117.00112.07114.21114.210.88%700,972
Feb 24, 2026110.95115.75110.50113.21113.211.72%516,067
Feb 23, 2026113.50113.52110.74111.30111.30-2.57%502,272
Feb 20, 2026115.17115.50113.14114.24114.24-0.91%682,881
Feb 19, 2026114.40117.79113.97115.29115.290.04%447,477
Feb 18, 2026114.95118.14114.57115.24115.240.46%610,084
Feb 17, 2026115.90118.13113.47114.71114.71-0.86%653,568
Feb 13, 2026116.00117.50110.36115.70115.70-0.02%1,416,948
Feb 12, 2026108.56117.06106.08115.72115.7222.07%2,521,541
Feb 11, 202697.9999.3894.5194.8094.80-2.74%936,031
Feb 10, 202695.2797.7095.0097.4797.472.69%511,460
Feb 9, 202692.2495.4892.2494.9294.921.83%514,737
Feb 6, 202688.9993.8388.9993.2193.215.43%462,964
Feb 5, 202690.5792.9587.6088.4188.41-3.59%758,037
Feb 4, 202695.0095.0090.2191.7091.70-3.47%919,653
Feb 3, 202696.0796.6390.9695.0095.000.40%701,445
Feb 2, 202695.2698.8994.1294.6294.62-0.93%661,241
Jan 30, 202696.3597.9994.0495.5195.51-0.87%596,811
Jan 29, 202694.8997.0992.6996.3596.352.16%552,828
Jan 28, 202695.5496.2493.6094.3194.31-2.14%349,355
Jan 27, 202696.0297.4694.6696.3796.370.83%394,922
Jan 26, 202696.7498.5995.4195.5895.58-0.64%521,656
Jan 23, 202698.8699.5495.3196.2096.20-2.22%612,511
Jan 22, 202696.49100.2296.2898.3898.385.61%995,878
Jan 21, 202695.5495.9790.7693.1593.15-2.28%727,825
Jan 20, 202696.85100.6494.3195.3295.32-1.08%892,676
Jan 16, 202696.5097.8895.1196.3696.36-0.08%619,607
Jan 15, 202699.47101.8996.1696.4496.44-1.84%1,329,534
Jan 14, 202697.5498.4296.1798.2598.250.39%531,049
Jan 13, 202694.4798.2994.1697.8797.873.26%989,005
Jan 12, 202694.6895.7093.3094.7894.78-0.50%876,526
Jan 9, 202693.2097.0292.4995.2695.264.26%691,913
Jan 8, 202692.0294.2990.9991.3791.37-656,580
Jan 7, 202691.4592.0088.7091.3791.37-1.10%1,310,377
Jan 6, 202693.6094.7591.5392.3992.39-1.11%574,948
Jan 5, 202694.2795.0690.4193.4393.43-0.92%722,677
Jan 2, 202694.6995.0090.8894.3094.30-0.82%908,367
Dec 31, 202596.9997.0595.0195.0895.08-1.74%449,377
Dec 30, 202593.0197.2093.0196.7696.763.83%535,690
Dec 29, 202593.4994.2392.7093.1993.19-0.26%523,545
Dec 26, 202593.9294.2192.5393.4393.43-0.60%273,447
Dec 24, 202594.0394.7492.6093.9993.990.07%913,736
Dec 23, 202594.7795.8893.5993.9293.92-1.44%596,423
Dec 22, 202593.4996.7393.4995.2995.292.20%848,413
Dec 19, 202590.4994.6490.0193.2493.244.45%1,231,659
Dec 18, 202588.9891.4488.5689.2789.273.48%1,062,666
Dec 17, 202587.1188.5985.2786.2786.27-1.41%590,281
Dec 16, 202587.9188.6885.2787.5087.50-2.63%1,374,646
Dec 15, 202590.2891.5489.3789.8689.860.08%728,780
Dec 12, 202589.4993.4989.3789.7989.790.72%978,946
Dec 11, 202586.3589.3786.3589.1589.152.99%618,814
Dec 10, 202586.5187.9885.2986.5686.56-0.62%814,973
Dec 9, 202584.4987.4583.9487.1087.103.57%707,120
Dec 8, 202584.6384.9882.6684.1084.10-0.25%478,419
Dec 5, 202582.5185.4882.2484.3184.311.87%518,226
Dec 4, 202581.4183.6981.2382.7682.761.58%752,565
Dec 3, 202581.5181.9780.2881.4781.47-0.48%619,014