Sphere Entertainment Co. (SPHR) Historical Stock Data
38.34 ↓0.08 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPHR is down -0.09% a day on average. There have been 15 days where Sphere Entertainment Co. closed green and 15 days where SPHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 38.00 | 38.34 | ↑$0.34 (0.89%) | 37.72 | 38.66 | 401.52K |
| 2024-12-24 | 37.40 | 38.42 | ↑$1.02 (2.73%) | 37.19 | 38.42 | 420.82K |
| 2024-12-23 | 38.22 | 37.83 | ↓$0.39 (-1.02%) | 37.37 | 38.60 | 765.49K |
| 2024-12-20 | 36.22 | 38.70 | ↑$2.48 (6.85%) | 36.20 | 38.88 | 1.32M |
| 2024-12-19 | 37.45 | 36.79 | ↓$0.66 (-1.76%) | 36.25 | 38.09 | 695.49K |
| 2024-12-18 | 38.20 | 36.96 | ↓$1.24 (-3.25%) | 36.93 | 39.19 | 874.51K |
| 2024-12-17 | 37.80 | 38.01 | ↑$0.21 (0.56%) | 36.65 | 38.09 | 700.46K |
| 2024-12-16 | 37.80 | 38.05 | ↑$0.25 (0.66%) | 37.80 | 40.19 | 525.14K |
| 2024-12-13 | 38.23 | 37.81 | ↓$0.42 (-1.10%) | 37.60 | 38.65 | 465.52K |
| 2024-12-12 | 37.50 | 38.40 | ↑$0.90 (2.40%) | 37.25 | 38.57 | 552.84K |
| 2024-12-11 | 37.00 | 37.79 | ↑$0.79 (2.14%) | 36.18 | 38.35 | 1M |
| 2024-12-10 | 37.60 | 36.82 | ↓$0.78 (-2.07%) | 36.44 | 37.81 | 1.62M |
| 2024-12-09 | 39.38 | 37.79 | ↓$1.59 (-4.04%) | 37.71 | 39.53 | 803.94K |
| 2024-12-06 | 38.20 | 39.05 | ↑$0.85 (2.23%) | 37.77 | 39.60 | 1.66M |
| 2024-12-05 | 39.50 | 37.85 | ↓$1.65 (-4.18%) | 37.71 | 39.60 | 855.05K |
| 2024-12-04 | 40.73 | 39.58 | ↓$1.15 (-2.82%) | 39.26 | 41.70 | 830.21K |
| 2024-12-03 | 40.70 | 40.55 | ↓$0.15 (-0.37%) | 40.30 | 41.61 | 362.88K |
| 2024-12-02 | 40.84 | 41.05 | ↑$0.21 (0.51%) | 40.41 | 41.32 | 361.19K |
| 2024-11-29 | 40.60 | 41.15 | ↑$0.55 (1.35%) | 40.11 | 41.31 | 239.10K |
| 2024-11-27 | 41.20 | 40.22 | ↓$0.98 (-2.38%) | 40.06 | 41.80 | 366.97K |
| 2024-11-26 | 41.11 | 41.04 | ↓$0.07 (-0.17%) | 40.19 | 41.20 | 536.65K |
| 2024-11-25 | 40.60 | 41.10 | ↑$0.50 (1.23%) | 40.35 | 41.70 | 726.20K |
| 2024-11-22 | 41.04 | 40.29 | ↓$0.75 (-1.83%) | 39.96 | 41.37 | 1.08M |
| 2024-11-21 | 42.03 | 41.04 | ↓$0.99 (-2.36%) | 40.95 | 42.64 | 593.18K |
| 2024-11-20 | 41.80 | 42.07 | ↑$0.27 (0.65%) | 41.41 | 42.37 | 392.86K |
| 2024-11-19 | 40.18 | 41.48 | ↑$1.30 (3.24%) | 39.83 | 41.73 | 348.39K |
| 2024-11-18 | 40.00 | 40.65 | ↑$0.65 (1.62%) | 40.00 | 41.04 | 1.37M |
| 2024-11-15 | 40.40 | 40.00 | ↓$0.40 (-0.99%) | 39.76 | 41.19 | 781.38K |
| 2024-11-14 | 42.10 | 40.36 | ↓$1.74 (-4.13%) | 39.48 | 42.27 | 0.93M |
| 2024-11-13 | 40.65 | 41.73 | ↑$1.08 (2.66%) | 40.60 | 42.68 | 0.96M |
Create an account or log in to view more rows.
$SPHR Be patient !!
$SPHR they don’t want us to shine… But we gon shine…
$SPHR why not Monday yet
$SPHR Nope
$SPHR Holding.
$SPHR bear trap?
$SPHR hold
$SPHR call the SEC
$SPHR Markets about as efficient as a retirement home
$SPHR Dip buyers are going to get wrecked