Sphere 3D Corp (ANY) Historical Stock Data

1.00 ↓0.05 (-4.76%)

As of May 16, 2022, 11:05am EST.

Historical Data

In the past 30 trading days, ANY is down -1.43% a day on average. There have been 14 days where Sphere 3D Corp closed green and 16 days where ANY closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-13	1.01	1.05	↑$0.04 (3.96%)	1.01	1.11	1.74M
2022-05-12	0.91	0.93	↑$0.02 (2.55%)	0.80	1.02	2.60M
2022-05-11	1.10	0.96	↓$0.14 (-13.13%)	0.96	1.13	2.55M
2022-05-10	1.19	1.16	↓$0.03 (-2.52%)	1.10	1.22	1.67M
2022-05-09	1.41	1.18	↓$0.23 (-16.31%)	1.18	1.42	1.99M
2022-05-06	1.50	1.52	↑$0.02 (1.33%)	1.41	1.55	1.14M
2022-05-05	1.65	1.51	↓$0.14 (-8.48%)	1.49	1.65	1.90M
2022-05-04	1.61	1.66	↑$0.05 (3.11%)	1.48	1.67	2.85M
2022-05-03	1.43	1.56	↑$0.13 (9.09%)	1.43	1.67	4.55M
2022-05-02	1.35	1.46	↑$0.11 (7.99%)	1.33	1.46	1.32M
2022-04-29	1.45	1.37	↓$0.08 (-5.52%)	1.36	1.51	1.32M
2022-04-28	1.44	1.45	↑$0.01 (0.69%)	1.32	1.46	1.90M
2022-04-27	1.47	1.42	↓$0.05 (-3.40%)	1.40	1.52	1.64M
2022-04-26	1.63	1.50	↓$0.13 (-7.98%)	1.47	1.63	1.44M
2022-04-25	1.57	1.64	↑$0.07 (4.46%)	1.56	1.68	1.40M
2022-04-22	1.61	1.61	↑$0.00 (0.00%)	1.55	1.62	1.45M
2022-04-21	1.70	1.62	↓$0.08 (-4.71%)	1.60	1.73	1.77M
2022-04-20	1.69	1.67	↓$0.02 (-1.18%)	1.61	1.70	2.10M
2022-04-19	1.62	1.68	↑$0.06 (3.70%)	1.58	1.73	1.87M
2022-04-18	1.73	1.63	↓$0.10 (-5.78%)	1.59	1.73	2.91M
2022-04-14	1.81	1.74	↓$0.07 (-3.87%)	1.69	1.81	1.98M
2022-04-13	1.72	1.81	↑$0.10 (5.54%)	1.68	1.84	2.45M
2022-04-12	1.83	1.70	↓$0.13 (-7.10%)	1.70	1.88	3.14M
2022-04-11	1.79	1.86	↑$0.07 (3.91%)	1.66	1.87	4.67M
2022-04-08	1.97	1.80	↓$0.17 (-8.63%)	1.80	1.97	4.04M
2022-04-07	2.20	2.04	↓$0.16 (-7.27%)	1.94	2.21	4.88M
2022-04-06	2.41	2.24	↓$0.17 (-7.05%)	2.21	2.43	4.25M
2022-04-05	2.31	2.53	↑$0.22 (9.52%)	2.26	2.84	54.89M
2022-04-04	2.19	2.17	↓$0.02 (-0.91%)	2.15	2.26	2.27M
2022-04-01	2.10	2.21	↑$0.11 (5.24%)	2.01	2.28	4.39M