Skip to main content

Sphere Entertainment Co. Class A Common Stock (NY:SPHR)

41.70 -0.10 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 41.35 42.59 40.97 41.70 796,840 -0.10(-0.24%)
Jun 30, 2025 42.41 42.96 41.24 41.80 837,067 -0.67(-1.58%)
Jun 27, 2025 42.10 42.50 41.35 42.47 971,749 +0.72(+1.72%)
Jun 26, 2025 39.60 41.84 39.16 41.75 871,045 +2.24(+5.67%)
Jun 25, 2025 40.80 40.90 39.47 39.51 422,866 -1.31(-3.21%)
Jun 24, 2025 41.47 41.58 40.54 40.82 779,325 -0.05(-0.12%)
Jun 23, 2025 39.64 42.64 39.25 40.87 1,497,247 +2.33(+6.05%)
Jun 20, 2025 38.95 39.50 38.52 38.54 446,187 +0.10(+0.26%)
Jun 18, 2025 38.19 38.88 38.15 38.44 441,816 +0.25(+0.65%)
Jun 17, 2025 39.60 39.61 37.94 38.19 566,052 -1.32(-3.34%)
Jun 16, 2025 38.76 40.06 38.64 39.51 533,473 +1.29(+3.38%)
Jun 13, 2025 38.48 38.84 38.08 38.22 259,555 -0.99(-2.52%)
Jun 12, 2025 39.30 39.85 38.92 39.21 334,200 -0.61(-1.53%)
Jun 11, 2025 39.44 40.75 39.02 39.82 547,735 +0.70(+1.79%)
Jun 10, 2025 38.59 39.33 38.37 39.12 526,957 +0.78(+2.03%)
Jun 09, 2025 38.24 39.20 37.87 38.34 586,249 +0.67(+1.78%)
Jun 06, 2025 38.17 38.17 36.90 37.67 423,504 +0.34(+0.91%)
Jun 05, 2025 37.04 37.94 36.80 37.33 445,556 +0.33(+0.89%)
Jun 04, 2025 37.88 38.02 36.32 37.00 676,500 -0.94(-2.48%)
Jun 03, 2025 37.72 38.53 37.40 37.94 427,820 +0.08(+0.21%)
Jun 02, 2025 37.73 38.00 37.13 37.86 467,820 +0.16(+0.42%)
May 30, 2025 37.80 38.15 37.05 37.70 415,880 -0.32(-0.84%)
May 29, 2025 38.06 38.25 37.43 38.02 770,658 +0.19(+0.50%)
May 28, 2025 38.15 38.15 36.91 37.83 388,949 -0.18(-0.47%)
May 27, 2025 38.00 38.68 37.80 38.01 614,885 +0.63(+1.69%)
May 23, 2025 36.79 37.57 36.68 37.38 454,471 -0.21(-0.56%)
May 22, 2025 36.33 37.88 35.58 37.59 1,441,346 +1.25(+3.44%)
May 21, 2025 38.69 39.00 36.15 36.34 698,639 -3.01(-7.65%)
May 20, 2025 39.40 39.54 38.41 39.35 473,091 -0.14(-0.35%)
May 19, 2025 37.91 39.64 37.77 39.49 608,404 +0.71(+1.83%)
May 16, 2025 37.66 39.02 37.53 38.78 1,006,075 +1.24(+3.30%)
May 15, 2025 37.60 37.91 36.60 37.54 749,372 -0.30(-0.79%)
May 14, 2025 37.35 37.91 36.88 37.84 599,906 +0.28(+0.75%)
May 13, 2025 36.00 37.84 35.90 37.56 1,029,868 +1.82(+5.09%)
May 12, 2025 35.72 36.17 34.67 35.74 1,804,702 +3.23(+9.94%)
May 09, 2025 32.52 33.78 31.85 32.51 864,318 +0.93(+2.94%)
May 08, 2025 30.88 31.86 29.41 31.58 902,656 +1.80(+6.04%)
May 07, 2025 29.32 30.60 29.25 29.78 941,601 +0.79(+2.73%)
May 06, 2025 27.64 29.20 27.61 28.99 894,637 +1.05(+3.76%)
May 05, 2025 27.58 28.34 27.17 27.94 603,767 -0.12(-0.43%)
May 02, 2025 27.28 28.52 27.19 28.06 625,976 +0.94(+3.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.