Get the Stockscreener App
26.72
7.35%
-2.12
After Hours:
26.71
-0.010
-0.04%
Sphere Entertainment Co Stock (SPHR) Price History
The historical daily chart and data for Sphere Entertainment Co stock (SPHR), show that the latest closing stock price as of April 04, 2025, is $26.72.
- Sphere Entertainment Co all-time high stock price is $51.83, occurred on March 08, 2024.
- The lowest Sphere Entertainment Co stock price recorded was $20.68 on May 16, 2023. Since then, Sphere Entertainment Co's stock price has risen over 29.18% to $26.72 now.
- The 52-week high stock price for SPHR is $50.88, representing a 90.42% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for SPHR is $28.36, indicating a 6.14% decrease from the current share price, occurred on April 03, 2025.
The table below shows more information about SPHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $28.19 | $25.44 | $2.75 | 1,723,051.0 | -7.35% |
| Apr 03, 2025 | $32.16 | $28.36 | $3.80 | 1,249,700.0 | -13.86% |
| Apr 02, 2025 | $33.85 | $32.44 | $1.41 | 916,408.0 | +1.55% |
| Apr 01, 2025 | $33.05 | $31.85 | $1.20 | 726,493.0 | +0.76% |
| Mar 31, 2025 | $33.35 | $32.50 | $0.85 | 770,634.0 | -1.53% |
| Mar 28, 2025 | $34.94 | $32.90 | $2.04 | 758,378.0 | -1.63% |
| Mar 27, 2025 | $34.24 | $33.25 | $0.99 | 639,816.0 | -0.03% |
| Mar 26, 2025 | $34.30 | $33.07 | $1.23 | 1,121,647.0 | +2.02% |
| Mar 25, 2025 | $33.51 | $32.10 | $1.41 | 720,371.0 | +1.88% |
| Mar 24, 2025 | $32.99 | $32.24 | $0.75 | 533,583.0 | +1.31% |
| Mar 21, 2025 | $32.12 | $31.54 | $0.58 | 520,362.0 | -0.40% |
| Mar 20, 2025 | $32.69 | $31.80 | $0.89 | 374,462.0 | -0.49% |
| Mar 19, 2025 | $32.50 | $31.53 | $0.97 | 529,012.0 | +2.11% |
| Mar 18, 2025 | $32.82 | $31.33 | $1.49 | 913,102.0 | -2.97% |
| Mar 17, 2025 | $33.06 | $31.43 | $1.63 | 668,395.0 | +3.68% |
| Mar 14, 2025 | $32.23 | $31.25 | $0.98 | 925,427.0 | +1.87% |
| Mar 13, 2025 | $31.88 | $30.62 | $1.26 | 1,132,276.0 | -2.98% |
| Mar 12, 2025 | $32.97 | $30.78 | $2.19 | 1,455,978.0 | +0.79% |
| Mar 11, 2025 | $33.64 | $31.56 | $2.08 | 1,323,823.0 | -3.51% |
| Mar 10, 2025 | $35.16 | $32.30 | $2.86 | 2,232,197.0 | -7.40% |
| Mar 07, 2025 | $37.50 | $34.88 | $2.62 | 1,429,800.0 | -5.47% |
| Mar 06, 2025 | $38.20 | $36.49 | $1.71 | 786,092.0 | -1.45% |
Sphere Entertainment Co Stock (SPHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sphere Entertainment Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sphere Entertainment Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sphere Entertainment Co Stock (SPHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $33.85 | $25.44 | $8.41 | 6,338,703.0 | -18.34% |
| Mar, 2025 | $44.44 | $30.62 | $13.82 | 19,982,378.0 | -25.01% |
| Feb, 2025 | $49.12 | $41.80 | $7.32 | 11,831,526.0 | -6.37% |
| Jan, 2025 | $47.79 | $39.21 | $8.58 | 12,511,918.0 | +15.58% |
Sphere Entertainment Co Stock (SPHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.70 | $36.17 | $5.52 | 11,810,746.0 | -2.43% |
| Nov, 2024 | $45.45 | $38.83 | $6.62 | 15,655,172.0 | -1.58% |
| Oct, 2024 | $49.73 | $41.07 | $8.66 | 20,859,107.0 | -5.36% |
| Sep, 2024 | $45.76 | $39.10 | $6.66 | 16,473,256.0 | -5.19% |
| Aug, 2024 | $50.88 | $35.78 | $15.10 | 15,851,495.0 | +4.77% |
| Jul, 2024 | $46.70 | $34.30 | $12.40 | 14,112,360.0 | +26.87% |
| Jun, 2024 | $38.63 | $32.10 | $6.53 | 10,873,988.0 | -3.95% |
| May, 2024 | $41.95 | $34.56 | $7.39 | 16,252,201.0 | -6.07% |
| Apr, 2024 | $50.45 | $37.48 | $12.98 | 14,094,406.0 | -20.82% |
| Mar, 2024 | $51.83 | $42.45 | $9.38 | 13,109,411.0 | +13.35% |
| Feb, 2024 | $45.55 | $35.11 | $10.44 | 18,023,238.0 | +22.39% |
| Jan, 2024 | $36.22 | $29.70 | $6.52 | 12,855,416.0 | +4.18% |
Sphere Entertainment Co Stock (SPHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.49 | $27.02 | $8.47 | 32,857,511.0 | -0.76% |
| Nov, 2023 | $37.47 | $30.55 | $6.92 | 16,411,207.0 | +3.98% |
| Oct, 2023 | $43.59 | $30.99 | $12.60 | 20,159,408.0 | -11.44% |
| Sep, 2023 | $38.75 | $34.35 | $4.40 | 8,461,978.0 | +5.99% |
| Aug, 2023 | $42.71 | $32.90 | $9.81 | 13,268,031.0 | -17.41% |
| Jul, 2023 | $43.93 | $27.40 | $16.53 | 12,181,212.0 | +54.98% |
| Jun, 2023 | $29.49 | $22.87 | $6.62 | 8,473,915.0 | +14.75% |
| May, 2023 | $31.84 | $20.68 | $11.16 | 13,394,706.0 | +0.00% |
4.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):