Sphere Entertainment Co. Class A Common Stock (SPHR)

32.79Last Price

-2.62 (-7.40%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	34.83	35.16	32.30	32.79	2,243,723	32.79
3/07/2025	37.25	37.50	34.88	35.41	1,446,729	35.41
3/06/2025	37.00	38.20	36.49	37.46	800,897	37.46
3/05/2025	37.25	38.52	36.00	38.01	951,672	38.01
3/04/2025	37.32	38.75	34.56	37.55	2,381,092	37.55
3/03/2025	40.82	44.44	37.62	37.69	1,778,072	37.69
2/28/2025	43.03	43.89	42.36	43.63	552,143	43.63
2/27/2025	42.59	43.36	41.80	43.00	638,095	43.00
2/26/2025	42.29	43.89	41.87	42.29	727,149	42.29
2/25/2025	45.20	45.40	42.38	42.38	1,069,573	42.38
2/24/2025	46.05	46.60	44.08	45.00	918,583	45.00
2/21/2025	48.00	48.80	46.35	46.92	834,286	46.92
2/20/2025	47.80	48.00	46.81	47.38	953,673	47.38
2/19/2025	47.12	48.40	46.60	47.93	379,127	47.93
2/18/2025	48.00	49.12	47.02	47.64	457,046	47.64
2/14/2025	47.60	48.40	46.56	48.20	479,050	48.20
2/13/2025	46.75	47.41	46.69	47.40	337,996	47.40
2/12/2025	46.00	46.96	45.60	46.64	339,793	46.64
2/11/2025	47.84	47.84	45.69	46.26	450,605	46.26
2/10/2025	47.44	48.46	46.66	47.72	1,170,613	47.72
2/07/2025	47.26	47.99	46.81	47.44	390,277	47.44
2/06/2025	47.43	47.78	46.57	47.41	365,019	47.41
2/05/2025	45.82	47.53	44.83	47.43	751,572	47.43
2/04/2025	45.01	45.93	44.54	45.23	543,869	45.23
2/03/2025	45.55	47.48	45.01	45.17	1,010,261	45.17
1/31/2025	46.40	47.79	46.05	46.60	879,501	46.60
1/30/2025	46.20	46.54	45.09	46.17	387,048	46.17
1/29/2025	45.00	46.04	44.64	45.96	365,828	45.96
1/28/2025	45.84	46.39	44.89	44.89	452,018	44.89
1/27/2025	42.88	45.95	42.88	45.69	833,255	45.69
1/24/2025	42.81	43.05	42.02	42.93	355,826	42.93
1/23/2025	41.18	44.14	40.64	42.95	897,108	42.95
1/22/2025	41.50	41.83	41.21	41.50	356,180	41.50
1/21/2025	41.63	42.02	40.95	41.18	512,624	41.18
1/17/2025	41.93	42.54	41.12	41.39	1,002,900	41.39
1/16/2025	41.89	42.40	41.34	41.53	934,045	41.53
1/15/2025	42.52	43.10	40.81	41.90	562,670	41.90
1/14/2025	41.88	42.58	41.04	41.52	566,514	41.52
1/13/2025	41.18	42.15	40.68	41.63	348,257	41.63
1/10/2025	40.42	41.97	39.21	41.60	684,614	41.60
1/08/2025	41.24	41.91	40.63	41.37	457,972	41.37
1/07/2025	43.36	43.66	41.34	41.81	782,724	41.81
1/06/2025	42.94	43.74	42.46	43.06	812,570	43.06
1/03/2025	41.77	42.50	40.37	42.46	876,205	42.46
1/02/2025	40.72	42.61	40.22	41.51	1,132,500	41.51
12/31/2024	40.15	0.00	40.32	40.32	0	40.32
12/30/2024	37.65	40.23	37.20	40.15	693,503	40.15
12/27/2024	38.05	38.52	37.40	38.08	499,689	38.08
12/26/2024	38.00	38.66	37.72	38.34	401,522	38.34
12/24/2024	37.40	38.42	37.19	38.42	420,818	38.42
12/23/2024	38.22	38.60	37.37	37.83	765,489	37.83
12/20/2024	36.22	38.88	36.20	38.70	1,323,050	38.70
12/19/2024	37.45	38.09	36.25	36.90	382,709	36.90
12/18/2024	38.20	39.19	36.93	36.96	874,498	36.96
12/17/2024	37.80	38.09	36.65	38.01	700,464	38.01
12/16/2024	37.80	40.19	37.80	38.05	525,137	38.05
12/13/2024	38.23	38.65	37.60	37.81	465,623	37.81
12/12/2024	37.50	38.57	37.25	38.40	552,816	38.40
12/11/2024	37.00	38.35	36.17	37.79	999,495	37.79