Sphere Entertainment Co. (SPHR) Charts

NYSE Currency in USD Disclaimer

$38.78

north_east $1.99 (5.41%)
Day's range
$36.2
Day's range
$38.88

5 DAY PERFORMANCE

+1.92%

1 MONTH PERFORMANCE

-5.51%

3 MONTH PERFORMANCE

-5.58%

6 MONTH PERFORMANCE

+16.53%

YEAR-TO-DATE PERFORMANCE

+14.19%

1 YEAR PERFORMANCE

+9.86%

Sphere Entertainment Co. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $36.22 $38.70   (6.85%) $38.88 $36.20 1.03 M $1.38 B
12/19/2024 $37.45 $36.79   (-1.76%) $38.09 $36.25 695,500 $1.31 B
12/18/2024 $38.20 $36.96   (-3.25%) $39.19 $36.93 874,511 $1.32 B
12/17/2024 $37.80 $38.01   (0.56%) $38.09 $36.65 700,500 $1.36 B
12/16/2024 $37.80 $38.05   (0.66%) $40.19 $37.80 525,138 $1.36 B
12/13/2024 $38.23 $37.81   (-1.1%) $38.65 $37.60 465,623 $1.35 B
12/12/2024 $37.50 $38.40   (2.4%) $38.57 $37.25 552,843 $1.37 B
12/11/2024 $37.00 $37.79   (2.14%) $38.35 $36.17 999,495 $1.35 B
12/10/2024 $37.60 $36.82   (-2.07%) $37.81 $36.44 1.62 M $1.31 B
12/09/2024 $39.38 $37.79   (-4.04%) $39.53 $37.71 803,942 $1.35 B
12/06/2024 $38.20 $39.05   (2.23%) $39.60 $37.77 1.66 M $1.39 B
12/05/2024 $39.50 $37.85   (-4.18%) $39.60 $37.71 855,047 $1.35 B
12/04/2024 $40.73 $39.58   (-2.82%) $41.70 $39.26 830,211 $1.41 B
12/03/2024 $40.70 $40.55   (-0.37%) $41.61 $40.30 362,900 $1.45 B
12/02/2024 $40.84 $41.05   (0.51%) $41.32 $40.41 361,200 $1.46 B
11/29/2024 $40.60 $41.15   (1.35%) $41.31 $40.10 239,102 $1.47 B
11/27/2024 $41.20 $40.22   (-2.38%) $41.80 $40.06 367,074 $1.43 B
11/26/2024 $41.11 $41.04   (-0.17%) $41.20 $40.19 536,651 $1.46 B
11/25/2024 $40.60 $41.10   (1.23%) $41.70 $40.35 726,200 $1.47 B
11/22/2024 $41.04 $40.29   (-1.83%) $41.37 $39.96 1.08 M $1.44 B
11/21/2024 $42.03 $41.04   (-2.36%) $42.64 $40.95 593,200 $1.46 B
11/20/2024 $41.80 $42.07   (0.65%) $42.37 $41.41 392,900 $1.50 B
11/19/2024 $40.18 $41.48   (3.24%) $41.73 $39.83 348,400 $1.48 B
11/18/2024 $40.00 $40.65   (1.62%) $41.04 $40.00 1.37 M $1.45 B
11/15/2024 $40.40 $40.00   (-0.99%) $41.19 $39.76 781,380 $1.43 B
11/14/2024 $42.10 $40.36   (-4.13%) $42.27 $39.48 925,538 $1.44 B
11/13/2024 $40.65 $41.73   (2.66%) $42.68 $40.60 962,170 $1.49 B
11/12/2024 $42.00 $40.96   (-2.48%) $43.44 $38.83 2.56 M $953.05 M
11/11/2024 $43.48 $44.03   (1.26%) $44.36 $42.76 861,244 $1.57 B
11/08/2024 $43.97 $43.81   (-0.36%) $44.38 $42.45 916,600 $1.02 B
11/07/2024 $44.11 $44.37   (0.59%) $45.45 $43.52 628,133 $1.58 B
11/06/2024 $44.27 $43.88   (-0.88%) $45.16 $43.14 659,529 $1.56 B
11/05/2024 $42.10 $42.97   (2.07%) $43.31 $41.90 920,675 $1.53 B
11/04/2024 $41.90 $41.87   (-0.07%) $42.56 $41.72 559,500 $1.49 B
11/01/2024 $42.10 $42.02   (-0.19%) $42.47 $41.80 436,600 $1.49 B
10/31/2024 $42.41 $41.81   (-1.41%) $43.24 $41.78 706,502 $1.49 B
10/30/2024 $43.59 $42.42   (-2.68%) $44.28 $42.40 509,643 $1.51 B
10/29/2024 $44.58 $43.76   (-1.84%) $44.83 $43.09 682,000 $1.56 B
10/28/2024 $44.50 $44.77   (0.61%) $45.12 $44.00 348,300 $1.59 B
10/25/2024 $44.49 $44.33   (-0.36%) $44.86 $43.77 384,400 $1.58 B
10/24/2024 $44.26 $44.04   (-0.5%) $44.46 $43.74 517,633 $1.57 B
10/23/2024 $45.92 $44.27   (-3.59%) $45.92 $44.25 462,700 $1.57 B
10/22/2024 $45.54 $45.96   (0.92%) $46.12 $45.24 514,300 $1.63 B
10/21/2024 $46.43 $45.30   (-2.43%) $46.73 $44.59 550,796 $1.61 B
10/18/2024 $47.76 $46.36   (-2.93%) $48.71 $46.24 598,609 $1.65 B
10/17/2024 $48.24 $47.63   (-1.26%) $48.85 $47.15 684,300 $1.69 B
10/16/2024 $48.96 $47.67   (-2.63%) $49.73 $47.07 906,019 $1.70 B
10/15/2024 $47.10 $48.91   (3.84%) $49.40 $44.67 3.01 M $1.74 B
10/14/2024 $44.24 $45.99   (3.96%) $48.00 $44.16 3.07 M $1.64 B
10/11/2024 $42.97 $44.48   (3.51%) $44.49 $42.79 450,121 $1.58 B
10/10/2024 $42.70 $42.99   (0.68%) $43.38 $42.15 600,119 $1.53 B
10/09/2024 $43.90 $43.12   (-1.78%) $44.34 $42.23 794,600 $1.53 B
10/08/2024 $42.46 $43.80   (3.16%) $44.06 $41.07 2.49 M $1.56 B
10/07/2024 $45.00 $45.08   (0.18%) $45.28 $44.39 286,240 $1.60 B
10/04/2024 $45.30 $45.26   (-0.09%) $45.90 $44.74 296,607 $1.61 B
10/03/2024 $46.49 $44.89   (-3.44%) $47.09 $44.84 755,084 $1.60 B
10/02/2024 $45.14 $47.04   (4.21%) $47.21 $44.81 1.92 M $1.67 B
10/01/2024 $44.02 $43.84   (-0.41%) $44.71 $43.21 655,300 $1.56 B
09/30/2024 $43.38 $44.18   (1.84%) $44.38 $43.13 931,004 $1.57 B
09/27/2024 $43.98 $43.38   (-1.36%) $44.46 $43.13 1.07 M $1.54 B
09/26/2024 $42.61 $43.53   (2.16%) $43.78 $42.47 965,700 $1.55 B
09/25/2024 $41.55 $41.94   (0.94%) $42.11 $41.33 441,728 $1.49 B
09/24/2024 $40.95 $41.71   (1.86%) $42.17 $40.50 370,800 $1.48 B
09/23/2024 $41.20 $40.73   (-1.14%) $41.49 $40.52 340,800 $1.45 B