Sphere Entertainment Co. (SPHR) Historical Stock Data
87.50 ↓2.36 (-2.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPHR is up 1.12% a day on average. There have been 20 days where Sphere Entertainment Co. closed green and 10 days where SPHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 87.91 | 87.50 | ↓$0.41 (-0.47%) | 85.27 | 88.68 | 1.37M |
| 2025-12-15 | 90.28 | 89.86 | ↓$0.42 (-0.47%) | 89.37 | 91.54 | 728.73K |
| 2025-12-12 | 89.49 | 89.79 | ↑$0.30 (0.34%) | 89.37 | 93.49 | 0.98M |
| 2025-12-11 | 86.35 | 89.15 | ↑$2.80 (3.24%) | 86.35 | 89.37 | 618.81K |
| 2025-12-10 | 86.51 | 86.56 | ↑$0.05 (0.06%) | 85.29 | 87.98 | 814.97K |
| 2025-12-09 | 84.49 | 87.10 | ↑$2.61 (3.09%) | 83.94 | 87.45 | 707.11K |
| 2025-12-08 | 84.63 | 84.10 | ↓$0.53 (-0.63%) | 82.66 | 84.98 | 478.42K |
| 2025-12-05 | 82.51 | 84.31 | ↑$1.80 (2.18%) | 82.24 | 85.48 | 518.23K |
| 2025-12-04 | 81.41 | 82.76 | ↑$1.35 (1.66%) | 81.23 | 83.69 | 752.57K |
| 2025-12-03 | 81.51 | 81.47 | ↓$0.04 (-0.05%) | 80.28 | 81.97 | 618.39K |
| 2025-12-02 | 83.40 | 81.86 | ↓$1.54 (-1.85%) | 80.44 | 84.13 | 876.15K |
| 2025-12-01 | 83.40 | 83.14 | ↓$0.26 (-0.31%) | 81.68 | 84.32 | 719.06K |
| 2025-11-28 | 83.58 | 84.59 | ↑$1.01 (1.21%) | 82.69 | 84.78 | 238.06K |
| 2025-11-26 | 81.99 | 82.88 | ↑$0.89 (1.09%) | 81.85 | 83.30 | 535.32K |
| 2025-11-25 | 78.81 | 81.79 | ↑$2.98 (3.78%) | 78.59 | 81.80 | 684.82K |
| 2025-11-24 | 75.55 | 77.94 | ↑$2.39 (3.16%) | 75.44 | 78.49 | 769.61K |
| 2025-11-21 | 74.97 | 76.00 | ↑$1.03 (1.37%) | 73.03 | 77.29 | 891.76K |
| 2025-11-20 | 78.65 | 74.86 | ↓$3.79 (-4.82%) | 74.13 | 81.33 | 1.37M |
| 2025-11-19 | 77.46 | 77.80 | ↑$0.34 (0.44%) | 76.46 | 79.80 | 774.13K |
| 2025-11-18 | 74.91 | 77.12 | ↑$2.21 (2.95%) | 73.40 | 77.26 | 852.84K |
| 2025-11-17 | 77.61 | 75.13 | ↓$2.48 (-3.20%) | 74.22 | 77.61 | 1.15M |
| 2025-11-14 | 77.01 | 77.12 | ↑$0.11 (0.14%) | 75.65 | 78.78 | 741.65K |
| 2025-11-13 | 79.75 | 77.74 | ↓$2.01 (-2.52%) | 76.90 | 80.00 | 1M |
| 2025-11-12 | 78.45 | 80.09 | ↑$1.64 (2.09%) | 78.14 | 81.47 | 0.96M |
| 2025-11-11 | 76.86 | 78.12 | ↑$1.26 (1.64%) | 76.61 | 79.51 | 1.16M |
| 2025-11-10 | 77.61 | 76.92 | ↓$0.69 (-0.89%) | 76.43 | 78.55 | 1.07M |
| 2025-11-07 | 72.21 | 77.08 | ↑$4.87 (6.74%) | 72.08 | 77.48 | 1.02M |
| 2025-11-06 | 73.01 | 73.07 | ↑$0.06 (0.08%) | 71.27 | 74.50 | 1.11M |
| 2025-11-05 | 69.99 | 73.43 | ↑$3.44 (4.91%) | 69.01 | 74.18 | 1.40M |
| 2025-11-04 | 64.00 | 69.46 | ↑$5.46 (8.53%) | 64.00 | 72.14 | 2.52M |
Create an account or log in to view more rows.
$SPHR Like if you’re a bull
$SPHR red day ahead
$SPHR Buy the dip
$SPHR a comeback is always more fun than an all out win!!!!
$SPHR Many many bears
$SPHR just fucking go already jeesh
$SPHR I still don’t wanna buy it
$SPHR I love you!
$SPHR Nothing but time to wait
$SPHR Be patient !!