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 |