Skip to main content
Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
169.85
+8.50 (5.27%)
At close: Jun 26, 2026, 4:00 PM EDT
170.94
+1.09 (0.64%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Sphere Entertainment Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026161.15171.47160.99169.85169.855.27%1,592,971
Jun 25, 2026155.60161.42155.36161.35161.354.02%566,003
Jun 24, 2026157.69162.01154.26155.12155.12-1.95%571,495
Jun 23, 2026154.13160.67152.12158.20158.200.61%480,530
Jun 22, 2026157.11158.50152.79157.24157.24-0.06%622,630
Jun 18, 2026154.10159.58152.44157.33157.333.27%928,191
Jun 17, 2026158.00160.36148.19152.35152.35-1.00%1,178,293
Jun 16, 2026154.27158.85153.62153.89153.89-0.32%872,434
Jun 15, 2026154.77156.59152.05154.38154.380.74%683,324
Jun 12, 2026150.86154.57148.34153.25153.251.64%555,080
Jun 11, 2026142.50151.94142.00150.77150.776.18%613,084
Jun 10, 2026139.35143.90138.42142.00142.001.70%618,339
Jun 9, 2026138.73141.69132.61139.63139.631.55%559,212
Jun 8, 2026142.19143.97135.02137.50137.50-1.43%599,583
Jun 5, 2026139.46141.28136.12139.50139.50-1.88%597,873
Jun 4, 2026140.58147.00137.59142.18142.180.30%1,052,687
Jun 3, 2026141.12143.23137.43141.75141.75-0.14%724,059
Jun 2, 2026142.95145.78140.74141.95141.95-2.63%672,767
Jun 1, 2026138.47147.81136.90145.78145.785.27%1,153,702
May 29, 2026132.13138.70131.55138.48138.483.54%918,455
May 28, 2026131.56136.49130.10133.75133.751.70%432,593
May 27, 2026134.49135.62130.41131.51131.51-1.96%293,977
May 26, 2026130.51134.45130.00134.14134.143.69%464,701
May 22, 2026130.99132.25128.54129.37129.37-0.66%607,738
May 21, 2026132.33133.25128.57130.23130.23-3.10%476,714
May 20, 2026137.36138.60133.50134.40134.40-0.69%476,987
May 19, 2026136.73136.73132.97135.33135.33-1.52%637,361
May 18, 2026135.00137.67130.36137.42137.422.30%638,592
May 15, 2026133.06136.76130.98134.33134.33-0.38%484,201
May 14, 2026134.94138.68132.36134.84134.842.31%572,510
May 13, 2026136.00136.41130.38131.79131.79-3.07%1,319,901
May 12, 2026125.13136.68124.11135.96135.967.13%1,462,942
May 11, 2026133.16133.16125.05126.91126.91-4.82%753,538
May 8, 2026139.46139.66132.90133.33133.33-2.49%550,423
May 7, 2026143.88144.75135.24136.73136.73-5.02%684,240
May 6, 2026140.51146.20140.00143.95143.955.38%621,738
May 5, 2026144.89149.00134.56136.60136.600.10%1,474,544
May 4, 2026144.65144.85136.30136.46136.46-5.71%905,288
May 1, 2026142.76146.37142.76144.73144.731.60%778,879
Apr 30, 2026140.38142.66139.00142.45142.452.53%751,688
Apr 29, 2026132.87139.55132.87138.93138.934.46%694,336
Apr 28, 2026132.83133.17126.32133.00133.00-0.78%952,104
Apr 27, 2026132.63135.26130.00134.04134.042.02%449,155
Apr 24, 2026127.88134.00126.20131.38131.382.74%620,280
Apr 23, 2026128.00130.96125.37127.87127.87-1.07%860,525
Apr 22, 2026128.95130.43127.00129.25129.251.24%487,512
Apr 21, 2026131.11131.66126.68127.67127.67-2.75%411,992
Apr 20, 2026135.09136.95131.13131.28131.28-3.24%366,709
Apr 17, 2026135.00137.30134.00135.67135.671.94%424,806
Apr 16, 2026131.80133.29130.23133.09133.090.51%419,724
Apr 15, 2026135.00136.57131.32132.41132.41-0.86%768,389
Apr 14, 2026129.18133.59128.47133.56133.563.64%381,198
Apr 13, 2026127.00129.37126.02128.87128.870.37%406,162
Apr 10, 2026129.03130.40127.27128.40128.40-0.49%430,658
Apr 9, 2026130.50131.76127.57129.03129.03-1.46%607,494
Apr 8, 2026130.60133.52128.50130.94130.945.38%1,098,097
Apr 7, 2026125.31127.63123.04124.25124.25-1.65%579,084
Apr 6, 2026127.99130.33125.52126.33126.33-0.70%685,703
Apr 2, 2026117.32127.41116.17127.22127.226.18%903,005
Apr 1, 2026118.98123.61118.38119.81119.812.05%977,808
Mar 31, 2026108.00117.86107.48117.40117.4010.15%1,075,652
Mar 30, 2026108.45108.99104.55106.58106.58-0.18%735,338
Mar 27, 2026105.36108.56104.45106.77106.77-1.44%906,076
Mar 26, 2026114.50116.40108.02108.33108.33-6.47%875,098
Mar 25, 2026116.04117.05113.43115.82115.820.87%642,343
Mar 24, 2026110.50114.98109.59114.82114.823.26%754,341
Mar 23, 2026107.41113.40106.15111.20111.203.51%1,007,588
Mar 20, 2026111.30113.80105.60107.43107.43-4.83%4,959,538
Mar 19, 2026109.44114.18108.83112.88112.882.33%692,712
Mar 18, 2026111.01112.35109.89110.31110.31-0.94%655,077
Mar 17, 2026111.43114.09111.20111.36111.360.41%810,405
Mar 16, 2026106.15111.87105.51110.91110.914.93%705,251
Mar 13, 2026110.00111.64104.65105.70105.70-3.81%1,105,660
Mar 12, 2026111.72113.30108.63109.89109.89-3.36%817,750
Mar 11, 2026114.19118.07112.03113.71113.71-1.22%1,006,684
Mar 10, 2026119.29121.93114.55115.12115.12-2.23%937,699
Mar 9, 2026113.80119.49113.80117.74117.744.36%1,704,950
Mar 6, 2026110.84114.76110.55112.82112.82-0.85%674,581
Mar 5, 2026114.31115.74111.45113.79113.79-1.89%667,884
Mar 4, 2026113.28117.16111.16115.98115.983.92%1,105,947
Mar 3, 2026112.44113.67109.61111.61111.61-2.44%751,518
Mar 2, 2026116.51117.89113.78114.40114.40-3.87%673,968
Feb 27, 2026115.52120.27112.63119.01119.012.31%804,875
Feb 26, 2026115.42117.05114.00116.32116.321.85%525,782
Feb 25, 2026113.42117.00112.07114.21114.210.88%701,759
Feb 24, 2026110.95115.75110.50113.21113.211.72%516,224
Feb 23, 2026113.50113.52110.74111.30111.30-2.57%503,055
Feb 20, 2026115.17115.50113.14114.24114.24-0.91%684,204
Feb 19, 2026114.40117.79113.97115.29115.290.04%447,903
Feb 18, 2026114.95118.14114.57115.24115.240.46%610,297
Feb 17, 2026115.90118.13113.47114.71114.71-0.86%653,645
Feb 13, 2026116.00117.50110.36115.70115.70-0.02%1,417,038
Feb 12, 2026108.56117.06106.08115.72115.7222.07%2,524,320
Feb 11, 202697.9999.3894.5194.8094.80-2.74%936,169
Feb 10, 202695.2797.7095.0097.4797.472.69%512,132
Feb 9, 202692.2495.4892.2494.9294.921.83%522,129
Feb 6, 202688.9993.8388.9993.2193.215.43%463,272
Feb 5, 202690.5792.9587.6088.4188.41-3.59%758,353
Feb 4, 202695.0095.0090.2191.7091.70-3.47%919,912
Feb 3, 202696.0796.6390.9695.0095.000.40%701,746