-
5 DAY PERFORMANCE
-4.23% -
1 MONTH PERFORMANCE
+4.09% -
3 MONTH PERFORMANCE
+20.36% -
6 MONTH PERFORMANCE
-3.74% -
YEAR-TO-DATE PERFORMANCE
+32.66% -
1 YEAR PERFORMANCE
+14.84%
Sphere Entertainment Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $45.00 | $45.08 (0.18%) | $45.28 | $44.39 | 285,709 | $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 |
| 09/20/2024 | $42.28 | $41.07 (-2.86%) | $42.56 | $40.72 | 1.33 M | $1.46 B |
| 09/19/2024 | $41.55 | $42.75 (2.89%) | $42.98 | $40.88 | 1.54 M | $1.52 B |
| 09/18/2024 | $41.25 | $39.99 (-3.05%) | $41.68 | $39.96 | 655,637 | $1.42 B |
| 09/17/2024 | $41.49 | $41.00 (-1.18%) | $41.70 | $39.81 | 782,100 | $1.46 B |
| 09/16/2024 | $43.73 | $41.77 (-4.48%) | $43.80 | $41.67 | 489,600 | $1.49 B |
| 09/13/2024 | $41.82 | $42.23 (0.98%) | $42.35 | $41.60 | 471,795 | $1.50 B |
| 09/12/2024 | $41.77 | $41.39 (-0.91%) | $42.90 | $41.03 | 738,600 | $1.47 B |
| 09/11/2024 | $39.70 | $41.77 (5.21%) | $41.94 | $39.10 | 1.18 M | $1.49 B |
| 09/10/2024 | $43.24 | $39.76 (-8.05%) | $43.33 | $39.56 | 1.98 M | $1.41 B |
| 09/09/2024 | $43.38 | $43.16 (-0.51%) | $44.08 | $43.03 | 659,900 | $1.54 B |
| 09/06/2024 | $43.70 | $43.28 (-0.96%) | $43.98 | $43.07 | 433,689 | $1.54 B |
| 09/05/2024 | $44.64 | $43.64 (-2.24%) | $44.64 | $43.35 | 441,817 | $1.55 B |
| 09/04/2024 | $44.70 | $44.38 (-0.72%) | $45.02 | $43.83 | 911,624 | $1.58 B |
| 09/03/2024 | $44.94 | $44.55 (-0.87%) | $45.76 | $44.19 | 979,033 | $1.58 B |
| 08/30/2024 | $47.52 | $46.60 (-1.94%) | $47.52 | $46.10 | 549,539 | $1.66 B |
| 08/29/2024 | $48.46 | $47.03 (-2.95%) | $48.46 | $45.93 | 478,401 | $1.67 B |
| 08/28/2024 | $48.21 | $47.82 (-0.81%) | $48.89 | $47.44 | 465,453 | $1.70 B |
| 08/27/2024 | $48.94 | $49.04 (0.2%) | $49.59 | $47.87 | 551,800 | $1.74 B |
| 08/26/2024 | $50.51 | $49.40 (-2.2%) | $50.51 | $49.12 | 662,800 | $1.76 B |
| 08/23/2024 | $48.92 | $50.07 (2.35%) | $50.74 | $48.75 | 836,942 | $1.78 B |
| 08/22/2024 | $48.64 | $48.47 (-0.35%) | $49.53 | $47.93 | 1.06 M | $1.72 B |
| 08/21/2024 | $48.88 | $48.51 (-0.76%) | $49.16 | $47.79 | 640,251 | $1.73 B |
| 08/20/2024 | $49.53 | $48.48 (-2.12%) | $49.56 | $48.34 | 746,869 | $1.72 B |
| 08/19/2024 | $49.22 | $49.52 (0.61%) | $50.30 | $48.95 | 666,250 | $1.76 B |
| 08/16/2024 | $47.00 | $49.22 (4.72%) | $50.88 | $46.73 | 1.60 M | $1.75 B |
| 08/15/2024 | $45.81 | $46.24 (0.94%) | $46.87 | $44.98 | 1.17 M | $1.64 B |
| 08/14/2024 | $41.13 | $44.55 (8.32%) | $45.79 | $41.06 | 1.56 M | $1.58 B |
| 08/13/2024 | $40.69 | $40.76 (0.17%) | $42.49 | $40.23 | 1.12 M | $1.45 B |
| 08/12/2024 | $40.19 | $40.26 (0.17%) | $40.29 | $39.36 | 285,390 | $1.43 B |
| 08/09/2024 | $40.14 | $40.23 (0.22%) | $40.56 | $39.70 | 399,300 | $1.42 B |
| 08/08/2024 | $40.85 | $40.42 (-1.05%) | $40.90 | $39.92 | 325,041 | $1.43 B |
| 08/07/2024 | $40.32 | $40.16 (-0.4%) | $41.62 | $39.68 | 360,803 | $1.42 B |
| 08/06/2024 | $38.72 | $39.06 (0.88%) | $39.93 | $38.00 | 466,600 | $1.38 B |
| 08/05/2024 | $37.00 | $38.25 (3.38%) | $39.06 | $35.78 | 742,405 | $1.35 B |
| 08/02/2024 | $40.00 | $39.38 (-1.55%) | $40.59 | $38.35 | 1.12 M | $1.39 B |
| 08/01/2024 | $44.04 | $41.88 (-4.9%) | $44.40 | $41.12 | 485,041 | $1.48 B |
| 07/31/2024 | $42.99 | $44.48 (3.47%) | $44.93 | $42.08 | 499,000 | $1.58 B |
| 07/30/2024 | $44.03 | $42.47 (-3.54%) | $45.00 | $42.23 | 494,248 | $1.50 B |
| 07/29/2024 | $43.50 | $44.01 (1.17%) | $44.55 | $43.19 | 385,430 | $1.56 B |
| 07/26/2024 | $44.10 | $43.08 (-2.31%) | $44.71 | $42.94 | 427,522 | $1.53 B |
| 07/25/2024 | $44.25 | $42.81 (-3.25%) | $44.72 | $42.76 | 568,322 | $1.52 B |
| 07/24/2024 | $45.70 | $43.83 (-4.09%) | $46.07 | $43.42 | 604,300 | $1.55 B |
| 07/23/2024 | $44.44 | $45.72 (2.88%) | $46.70 | $44.25 | 601,400 | $1.62 B |
| 07/22/2024 | $43.28 | $44.82 (3.56%) | $45.23 | $42.49 | 663,741 | $1.59 B |
| 07/19/2024 | $43.40 | $43.06 (-0.78%) | $43.54 | $42.50 | 423,557 | $1.53 B |
| 07/18/2024 | $42.87 | $43.44 (1.33%) | $44.26 | $42.68 | 385,457 | $1.54 B |
| 07/17/2024 | $43.83 | $43.00 (-1.89%) | $44.20 | $41.22 | 719,908 | $1.52 B |
| 07/16/2024 | $43.80 | $44.61 (1.85%) | $44.84 | $43.60 | 611,681 | $1.58 B |
| 07/15/2024 | $43.79 | $43.37 (-0.96%) | $44.33 | $43.24 | 607,653 | $1.54 B |
| 07/12/2024 | $44.72 | $43.66 (-2.37%) | $44.99 | $43.48 | 570,741 | $1.55 B |
| 07/11/2024 | $42.98 | $43.96 (2.28%) | $44.14 | $42.06 | 912,347 | $1.56 B |
| 07/10/2024 | $39.62 | $42.39 (6.99%) | $42.41 | $39.62 | 1.11 M | $1.50 B |
| 07/09/2024 | $39.20 | $39.71 (1.3%) | $39.96 | $38.53 | 765,691 | $1.41 B |
| 07/08/2024 | $37.73 | $39.07 (3.55%) | $39.07 | $37.17 | 666,065 | $1.38 B |