Get the Stockscreener App
37.70
0.84%
-0.32
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 May 30, 2025, is $37.70.
- 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 82.26% to $37.70 now.
- The 52-week high stock price for SPHR is $50.88, representing a 34.96% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for SPHR is $23.89, indicating a -36.63% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $38.15 | $37.05 | $1.10 | 415,872.0 | -0.84% |
| May 29, 2025 | $38.25 | $37.43 | $0.82 | 770,658.0 | +0.50% |
| May 28, 2025 | $38.15 | $36.91 | $1.24 | 388,944.0 | -0.47% |
| May 27, 2025 | $38.68 | $37.80 | $0.88 | 614,685.0 | +1.69% |
| May 23, 2025 | $37.57 | $36.68 | $0.89 | 454,457.0 | -0.56% |
| May 22, 2025 | $37.88 | $35.58 | $2.30 | 1,441,345.0 | +3.44% |
| May 21, 2025 | $39.00 | $36.15 | $2.85 | 697,661.0 | -7.65% |
| May 20, 2025 | $39.54 | $38.41 | $1.13 | 473,089.0 | -0.35% |
| May 19, 2025 | $39.64 | $37.77 | $1.87 | 608,367.0 | +1.83% |
| May 16, 2025 | $39.02 | $37.53 | $1.49 | 1,005,978.0 | +3.30% |
| May 15, 2025 | $37.91 | $36.60 | $1.31 | 749,189.0 | -0.79% |
| May 14, 2025 | $37.91 | $36.88 | $1.03 | 599,903.0 | +0.75% |
| May 13, 2025 | $37.84 | $35.90 | $1.94 | 1,029,433.0 | +5.09% |
| May 12, 2025 | $36.17 | $34.67 | $1.50 | 1,803,635.0 | +9.94% |
| May 09, 2025 | $33.78 | $31.85 | $1.93 | 857,650.0 | +2.94% |
| May 08, 2025 | $31.86 | $29.41 | $2.45 | 902,502.0 | +6.04% |
| May 07, 2025 | $30.60 | $29.25 | $1.35 | 941,565.0 | +2.73% |
| May 06, 2025 | $29.20 | $27.61 | $1.59 | 894,523.0 | +3.76% |
| May 05, 2025 | $28.34 | $27.17 | $1.17 | 603,767.0 | -0.43% |
| May 02, 2025 | $28.52 | $27.19 | $1.33 | 625,876.0 | +3.47% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $39.64 | $26.54 | $13.10 | 16,929,270.0 | +38.35% |
| Apr, 2025 | $33.85 | $23.89 | $9.96 | 23,421,590.0 | -16.72% |
| 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% |
0.47%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):