NYSE : SPHR
Sphere Entertainment Co. — Price history
Communication Services · Entertainment · United States
Last price 109.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sphere Entertainment Co. (SPHR) closed at 104.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 111.6 | 111.6 | 102.51 | 104.99 | 1,059,127 | -3.80% |
| 2026-10-30 | 112.24 | 112.965 | 108 | 109.14 | 777,495 | -3.50% |
| 2026-10-29 | 110.85 | 113.54 | 110.85 | 113.1 | 515,337 | +1.14% |
| 2026-10-28 | 113.99 | 115.277 | 111.6 | 111.83 | 582,237 | -2.53% |
| 2026-10-27 | 111.02 | 115.74 | 110 | 114.73 | 670,592 | +3.88% |
| 2026-10-26 | 110.67 | 111.06 | 108.27 | 110.44 | 411,538 | +1.38% |
| 2026-10-23 | 108.77 | 112.24 | 108.16 | 108.94 | 406,742 | -2.39% |
| 2026-10-22 | 111.81 | 115.915 | 110.64 | 111.61 | 587,044 | -2.16% |
| 2026-10-21 | 114.12 | 117.13 | 112.84 | 114.07 | 956,504 | +1.09% |
| 2026-10-20 | 102.98 | 113.94 | 102.75 | 112.84 | 1,487,760 | +9.67% |
| 2026-10-19 | 104.49 | 105.855 | 102.59 | 102.89 | 484,039 | -0.62% |
| 2026-10-16 | 109.58 | 109.58 | 101.88 | 103.53 | 898,955 | -4.89% |
| 2026-10-15 | 103.16 | 109.98 | 101.87 | 108.85 | 1,298,950 | +4.68% |
| 2026-10-14 | 100.56 | 104.905 | 98.27 | 103.98 | 1,453,866 | +1.48% |
| 2026-10-13 | 103.08 | 104 | 102.01 | 102.46 | 643,581 | -1.60% |
| 2026-10-12 | 105.58 | 106.46 | 102.88 | 104.13 | 743,875 | -2.14% |
| 2026-10-09 | 108.98 | 111 | 106.01 | 106.41 | 729,726 | -2.60% |
| 2026-10-08 | 104.18 | 112.09 | 103.41 | 109.25 | 1,154,362 | +2.83% |
| 2026-10-07 | 103.43 | 108.26 | 102 | 106.24 | 2,414,947 | +0.82% |
| 2026-10-06 | 110.31 | 112.8 | 103.56 | 105.38 | 2,157,070 | -4.89% |
| 2026-10-05 | 120.99 | 122.44 | 110.03 | 110.8 | 2,992,055 | -13.61% |
| 2026-10-02 | 129.55 | 132.17 | 127.41 | 128.25 | 540,862 | -0.23% |
| 2026-10-01 | 134.2 | 134.2 | 123.93 | 128.55 | 813,392 | -4.38% |
| 2026-09-30 | 134.77 | 137.85 | 133.97 | 134.44 | 529,861 | +0.10% |
| 2026-09-29 | 140.44 | 141.46 | 133.89 | 134.3 | 413,828 | -3.19% |
| 2026-09-28 | 139.83 | 141.5 | 138.47 | 138.72 | 404,977 | -1.71% |
| 2026-09-25 | 139.24 | 142.24 | 136.67 | 141.13 | 400,914 | +1.94% |
| 2026-09-24 | 135.35 | 138.61 | 133.21 | 138.44 | 565,471 | +1.88% |
| 2026-09-23 | 140.34 | 140.74 | 135.82 | 135.89 | 656,237 | -4.24% |
| 2026-09-22 | 146.6 | 149.45 | 140.75 | 141.91 | 498,892 | -2.23% |
| 2026-09-21 | 146.85 | 149.2 | 144.83 | 145.14 | 653,301 | -0.03% |
| 2026-09-18 | 144.38 | 145.74 | 141.37 | 145.19 | 836,651 | +0.17% |
| 2026-09-17 | 148.83 | 151.36 | 143.75 | 144.94 | 452,875 | +0.35% |
| 2026-09-16 | 146.02 | 147.93 | 141.535 | 144.43 | 403,892 | +0.22% |
| 2026-09-15 | 147.35 | 149.65 | 144.01 | 144.12 | 362,813 | -2.23% |
| 2026-09-14 | 142.96 | 150.57 | 141.708 | 147.4 | 632,736 | +2.72% |
| 2026-09-11 | 144.65 | 146.95 | 142.01 | 143.5 | 456,036 | +1.17% |
| 2026-09-10 | 138.38 | 142.675 | 137.775 | 141.84 | 368,534 | +0.64% |
| 2026-09-09 | 139.83 | 142.555 | 139.01 | 140.94 | 542,364 | -1.03% |
| 2026-09-08 | 142 | 144.05 | 140.42 | 142.41 | 409,947 | -0.01% |
| 2026-09-04 | 141.99 | 145.51 | 141.76 | 142.42 | 268,036 | -0.41% |
| 2026-09-03 | 141.75 | 143.76 | 138.3 | 143 | 541,139 | +1.69% |
| 2026-09-02 | 135.06 | 142.2 | 134.71 | 140.63 | 600,039 | +5.50% |
| 2026-09-01 | 134.03 | 136.66 | 132.8 | 133.3 | 863,167 | -2.20% |
| 2026-08-31 | 140.42 | 140.67 | 134.3 | 136.3 | 761,677 | -3.80% |
| 2026-08-28 | 146.45 | 146.92 | 140.51 | 141.68 | 564,778 | -3.84% |
| 2026-08-27 | 157.47 | 158.44 | 146.93 | 147.34 | 499,518 | -6.39% |
| 2026-08-26 | 161.42 | 161.42 | 155.28 | 157.4 | 375,388 | -1.53% |
| 2026-08-25 | 159.32 | 163.97 | 156.935 | 159.85 | 416,046 | +1.61% |
| 2026-08-24 | 158.63 | 160.6 | 156.69 | 157.31 | 521,283 | -0.66% |
| 2026-08-21 | 156.33 | 161.27 | 154 | 158.36 | 738,627 | +1.36% |
| 2026-08-20 | 160.27 | 162.95 | 155.36 | 156.23 | 952,618 | -2.23% |
| 2026-08-19 | 165.84 | 166.47 | 159 | 159.79 | 558,646 | -2.70% |
| 2026-08-18 | 170.98 | 172.61 | 163.38 | 164.22 | 923,152 | -4.30% |
| 2026-08-17 | 168.1 | 171.73 | 165 | 171.6 | 648,860 | +2.14% |
| 2026-08-14 | 176.68 | 178.839 | 167.46 | 168 | 519,163 | -4.75% |
| 2026-08-13 | 175.1 | 181.63 | 172.18 | 176.38 | 1,581,523 | +0.74% |
| 2026-08-12 | 164.78 | 176 | 164.78 | 175.09 | 872,369 | +7.83% |
| 2026-08-11 | 162.76 | 166.435 | 162.005 | 162.37 | 535,997 | -0.07% |
| 2026-08-10 | 159.54 | 163.81 | 157.72 | 162.49 | 533,444 | +1.85% |
| 2026-08-07 | 154.91 | 161.39 | 154.91 | 159.54 | 496,148 | +3.44% |
| 2026-08-06 | 160.2 | 161.43 | 154.16 | 154.23 | 632,392 | -3.99% |
| 2026-08-05 | 159.16 | 164.27 | 158.5 | 160.64 | 862,424 | +1.32% |
| 2026-08-04 | 150.87 | 160.13 | 150.87 | 158.54 | 898,262 | +7.64% |
| 2026-08-03 | 140.29 | 150.18 | 140.25 | 147.29 | 711,898 | +2.82% |
| 2026-07-31 | 146.96 | 150.69 | 141.59 | 143.25 | 1,102,033 | -3.42% |
| 2026-07-30 | 139.01 | 151 | 133.43 | 148.32 | 1,802,380 | +5.81% |
| 2026-07-29 | 141.1 | 141.55 | 133.55 | 140.17 | 906,842 | -0.80% |
| 2026-07-28 | 139.17 | 142.12 | 136.25 | 141.3 | 821,294 | +0.96% |
| 2026-07-27 | 138.3 | 143.11 | 136.05 | 139.95 | 628,799 | +2.71% |
| 2026-07-24 | 134.96 | 139.86 | 132.898 | 136.26 | 465,386 | +2.21% |
| 2026-07-23 | 137.95 | 140.24 | 132.77 | 133.31 | 838,288 | -3.57% |
| 2026-07-22 | 141 | 141 | 136.665 | 138.25 | 558,177 | -2.78% |
| 2026-07-21 | 139.6 | 142.373 | 135.01 | 142.2 | 456,735 | +3.39% |
| 2026-07-20 | 143.5 | 147.74 | 135.78 | 137.54 | 432,896 | -3.56% |
| 2026-07-17 | 135.89 | 142.93 | 135 | 142.62 | 408,831 | +2.94% |
| 2026-07-16 | 142.35 | 144.42 | 136.7 | 138.54 | 495,497 | -3.40% |
| 2026-07-15 | 137.72 | 143.82 | 137.72 | 143.42 | 508,937 | +4.67% |
| 2026-07-14 | 145.35 | 145.925 | 135.69 | 137.02 | 635,398 | -5.49% |
| 2026-07-13 | 146.76 | 147.325 | 141.7 | 144.98 | 462,565 | -2.17% |
| 2026-07-10 | 151.72 | 154.255 | 145.54 | 148.2 | 512,412 | -2.51% |
| 2026-07-09 | 153.78 | 155.55 | 148.9 | 152.01 | 551,435 | +0.62% |
| 2026-07-08 | 157.06 | 160 | 150.49 | 151.08 | 586,887 | -3.45% |
| 2026-07-07 | 150.24 | 158.27 | 148.01 | 156.48 | 962,748 | +3.28% |
| 2026-07-06 | 164.34 | 166.275 | 150.04 | 151.51 | 704,919 | -7.50% |
| 2026-07-02 | 169.12 | 170 | 162.125 | 163.79 | 679,281 | -3.15% |
| 2026-07-01 | 170.53 | 174.3 | 165.28 | 169.12 | 722,851 | -2.26% |
| 2026-06-30 | 169.99 | 174.6 | 169.59 | 173.03 | 712,987 | +0.40% |
| 2026-06-29 | 166.9 | 172.34 | 165.655 | 172.34 | 744,241 | +1.47% |
| 2026-06-26 | 161.15 | 171.47 | 160.99 | 169.85 | 1,592,971 | +5.27% |
| 2026-06-25 | 155.6 | 161.42 | 155.36 | 161.35 | 566,003 | +4.02% |
| 2026-06-24 | 157.69 | 162.005 | 154.26 | 155.12 | 571,495 | -1.95% |
| 2026-06-23 | 154.13 | 160.67 | 152.12 | 158.2 | 480,530 | +0.61% |
| 2026-06-22 | 157.11 | 158.5 | 152.79 | 157.24 | 622,630 | -0.06% |
| 2026-06-18 | 154.1 | 159.58 | 152.444 | 157.33 | 928,191 | +3.27% |
| 2026-06-17 | 158 | 160.36 | 148.19 | 152.35 | 1,178,293 | -1.00% |
| 2026-06-16 | 154.27 | 158.85 | 153.62 | 153.89 | 872,434 | -0.32% |
| 2026-06-15 | 154.77 | 156.59 | 152.05 | 154.38 | 683,324 | +0.74% |
| 2026-06-12 | 150.86 | 154.57 | 148.34 | 153.25 | 555,080 | +1.64% |
| 2026-06-11 | 142.5 | 151.94 | 142 | 150.77 | 613,084 | +6.18% |
| 2026-06-10 | 139.35 | 143.9 | 138.42 | 142 | 618,339 | +1.70% |
| 2026-06-09 | 138.73 | 141.69 | 132.61 | 139.63 | 559,212 | +1.55% |
| 2026-06-08 | 142.19 | 143.97 | 135.02 | 137.5 | 599,583 | -1.43% |
| 2026-06-05 | 139.46 | 141.28 | 136.12 | 139.5 | 597,873 | -1.88% |
| 2026-06-04 | 140.58 | 147 | 137.586 | 142.18 | 1,052,687 | +0.30% |
| 2026-06-03 | 141.12 | 143.23 | 137.43 | 141.75 | 724,059 | -0.14% |
| 2026-06-02 | 142.95 | 145.78 | 140.74 | 141.95 | 672,767 | -2.63% |
| 2026-06-01 | 138.47 | 147.805 | 136.9 | 145.78 | 1,153,702 | +5.27% |
| 2026-05-29 | 132.13 | 138.7 | 131.545 | 138.48 | 918,455 | +3.54% |
| 2026-05-28 | 131.56 | 136.49 | 130.1 | 133.75 | 432,593 | +1.70% |
| 2026-05-27 | 134.49 | 135.62 | 130.405 | 131.51 | 293,977 | -1.96% |
| 2026-05-26 | 130.51 | 134.45 | 130 | 134.14 | 464,701 | +3.69% |
| 2026-05-22 | 130.99 | 132.25 | 128.54 | 129.37 | 607,738 | -0.66% |
| 2026-05-21 | 132.33 | 133.25 | 128.565 | 130.23 | 476,714 | -3.10% |
| 2026-05-20 | 137.36 | 138.595 | 133.5 | 134.4 | 476,987 | -0.69% |
| 2026-05-19 | 136.73 | 136.73 | 132.97 | 135.33 | 637,361 | -1.52% |
| 2026-05-18 | 135 | 137.67 | 130.36 | 137.42 | 638,592 | +2.30% |
| 2026-05-15 | 133.06 | 136.76 | 130.98 | 134.33 | 484,201 | -0.38% |
| 2026-05-14 | 134.94 | 138.68 | 132.36 | 134.84 | 572,510 | +2.31% |
| 2026-05-13 | 136 | 136.41 | 130.38 | 131.79 | 1,319,901 | -3.07% |