Sphere Entertainment Co. (SPHR) Historical Stock Data
37.96 ↓0.63 (-1.63%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPHR is down -0.66% a day on average. There have been 13 days where Sphere Entertainment Co. closed green and 17 days where SPHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 38.77 | 37.96 | ↓$0.81 (-2.09%) | 37.95 | 39.26 | 527.18K |
| 2024-04-17 | 40.71 | 38.59 | ↓$2.12 (-5.21%) | 37.81 | 41.08 | 1.18M |
| 2024-04-16 | 40.10 | 40.73 | ↑$0.63 (1.57%) | 39.34 | 41.16 | 761.35K |
| 2024-04-15 | 42.33 | 40.20 | ↓$2.13 (-5.03%) | 40.18 | 42.68 | 747.19K |
| 2024-04-12 | 43.66 | 41.80 | ↓$1.86 (-4.26%) | 41.57 | 44.02 | 820.10K |
| 2024-04-11 | 44.79 | 44.16 | ↓$0.63 (-1.41%) | 43.64 | 44.80 | 436.67K |
| 2024-04-10 | 43.91 | 44.72 | ↑$0.81 (1.84%) | 43.55 | 45.30 | 384.91K |
| 2024-04-09 | 45.01 | 44.53 | ↓$0.48 (-1.07%) | 44.28 | 45.55 | 671.17K |
| 2024-04-08 | 45.73 | 45.00 | ↓$0.73 (-1.60%) | 44.70 | 46.45 | 574.36K |
| 2024-04-05 | 46.50 | 46.80 | ↑$0.30 (0.65%) | 46.32 | 47.08 | 406.96K |
| 2024-04-04 | 48.60 | 46.63 | ↓$1.97 (-4.05%) | 46.36 | 49.34 | 610.11K |
| 2024-04-03 | 48.10 | 48.28 | ↑$0.18 (0.37%) | 48.00 | 49.57 | 487.56K |
| 2024-04-02 | 48.26 | 48.25 | ↓$0.01 (-0.02%) | 47.28 | 48.58 | 371.30K |
| 2024-04-01 | 49.05 | 49.16 | ↑$0.11 (0.22%) | 48.60 | 50.45 | 837.06K |
| 2024-03-28 | 49.36 | 49.08 | ↓$0.28 (-0.57%) | 48.43 | 49.59 | 455.87K |
| 2024-03-27 | 45.85 | 49.27 | ↑$3.42 (7.46%) | 45.79 | 49.29 | 0.91M |
| 2024-03-26 | 45.16 | 45.47 | ↑$0.31 (0.69%) | 44.58 | 46.38 | 447.92K |
| 2024-03-25 | 45.65 | 44.91 | ↓$0.74 (-1.62%) | 44.64 | 45.99 | 473.91K |
| 2024-03-22 | 46.61 | 45.66 | ↓$0.95 (-2.04%) | 45.42 | 46.67 | 605.79K |
| 2024-03-21 | 46.81 | 46.61 | ↓$0.20 (-0.43%) | 46.27 | 47.26 | 405.59K |
| 2024-03-20 | 46.94 | 46.81 | ↓$0.13 (-0.28%) | 45.95 | 47.40 | 0.92M |
| 2024-03-19 | 46.05 | 47.08 | ↑$1.03 (2.24%) | 45.40 | 47.26 | 443.81K |
| 2024-03-18 | 48.49 | 46.13 | ↓$2.36 (-4.87%) | 45.84 | 48.89 | 782.84K |
| 2024-03-15 | 48.10 | 48.28 | ↑$0.18 (0.37%) | 47.56 | 48.90 | 464.28K |
| 2024-03-14 | 48.05 | 48.69 | ↑$0.64 (1.33%) | 47.58 | 49.20 | 587.77K |
| 2024-03-13 | 47.86 | 48.32 | ↑$0.46 (0.96%) | 47.48 | 48.90 | 482.32K |
| 2024-03-12 | 48.04 | 48.23 | ↑$0.19 (0.40%) | 47.51 | 48.95 | 429.25K |
| 2024-03-11 | 48.65 | 48.06 | ↓$0.59 (-1.21%) | 47.75 | 49.11 | 638.90K |
| 2024-03-08 | 51.00 | 48.76 | ↓$2.24 (-4.39%) | 47.11 | 51.83 | 677.06K |
| 2024-03-07 | 49.77 | 50.89 | ↑$1.12 (2.25%) | 49.52 | 51.19 | 1.46M |
Create an account or log in to view more rows.
$SPHR Exciting times ahead people.
$SPHR The squeeze is coming
$SPHR what’s next bulls
$SPHR looks good
$SPHR tomorrow will be an explosion day
I believe it!
$SPHR hold