SPHR
Sphere Entertainment Co. NYQ · SPHR
$136.26
+2.95
(+2.21%)
Pullback · -1.09σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SPHR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $134.96 | $139.86 | $132.90 | $136.26 | 0.5M |
| 2026-07-23 | $137.95 | $140.24 | $132.77 | $133.31 | 0.8M |
| 2026-07-22 | $141.00 | $141.00 | $136.66 | $138.25 | 0.6M |
| 2026-07-21 | $139.60 | $142.37 | $135.01 | $142.20 | 0.5M |
| 2026-07-20 | $143.50 | $147.74 | $135.78 | $137.54 | 0.4M |
| 2026-07-17 | $135.89 | $142.93 | $135.00 | $142.62 | 0.4M |
| 2026-07-16 | $142.35 | $144.42 | $136.70 | $138.54 | 0.5M |
| 2026-07-15 | $137.72 | $143.82 | $137.72 | $143.42 | 0.5M |
| 2026-07-14 | $145.35 | $145.93 | $135.69 | $137.02 | 0.6M |
| 2026-07-13 | $146.76 | $147.32 | $141.70 | $144.98 | 0.5M |
| 2026-07-10 | $151.72 | $154.26 | $145.54 | $148.20 | 0.5M |
| 2026-07-09 | $153.78 | $155.55 | $148.90 | $152.01 | 0.7M |
| 2026-07-08 | $157.06 | $160.00 | $150.49 | $151.08 | 0.6M |
| 2026-07-07 | $150.24 | $158.27 | $148.01 | $156.48 | 1.0M |
| 2026-07-06 | $164.34 | $166.27 | $150.04 | $151.51 | 0.7M |
| 2026-07-02 | $169.12 | $170.00 | $162.12 | $163.79 | 0.7M |
| 2026-07-01 | $170.53 | $174.30 | $165.28 | $169.12 | 0.7M |
| 2026-06-30 | $169.99 | $174.60 | $169.59 | $173.03 | 0.8M |
| 2026-06-29 | $166.90 | $172.34 | $165.65 | $172.34 | 0.7M |
| 2026-06-26 | $161.15 | $171.47 | $160.99 | $169.85 | 1.6M |
| 2026-06-25 | $155.60 | $161.42 | $155.36 | $161.35 | 0.6M |
| 2026-06-24 | $157.69 | $162.01 | $154.26 | $155.12 | 0.6M |
| 2026-06-23 | $154.13 | $160.67 | $152.12 | $158.20 | 0.5M |
| 2026-06-22 | $157.11 | $158.50 | $152.79 | $157.24 | 0.6M |
| 2026-06-18 | $154.10 | $159.58 | $152.44 | $157.33 | 0.9M |
| 2026-06-17 | $158.00 | $160.36 | $148.19 | $152.35 | 1.2M |
| 2026-06-16 | $154.27 | $158.85 | $153.62 | $153.89 | 1.0M |
| 2026-06-15 | $154.77 | $156.59 | $152.05 | $154.38 | 0.7M |
| 2026-06-12 | $150.86 | $154.57 | $148.34 | $153.25 | 0.6M |
| 2026-06-11 | $142.50 | $151.94 | $142.00 | $150.77 | 0.6M |
| 2026-06-10 | $139.35 | $143.90 | $138.42 | $142.00 | 0.7M |
| 2026-06-09 | $138.73 | $141.69 | $132.61 | $139.63 | 0.6M |
| 2026-06-08 | $142.19 | $143.97 | $135.02 | $137.50 | 0.6M |
| 2026-06-05 | $139.46 | $141.28 | $136.12 | $139.50 | 0.6M |
| 2026-06-04 | $140.58 | $147.00 | $137.59 | $142.18 | 1.1M |
| 2026-06-03 | $141.12 | $143.23 | $137.43 | $141.75 | 0.7M |
| 2026-06-02 | $142.95 | $145.78 | $140.74 | $141.95 | 0.7M |
| 2026-06-01 | $138.47 | $147.80 | $136.90 | $145.78 | 1.2M |
| 2026-05-29 | $132.13 | $138.70 | $131.54 | $138.48 | 0.9M |
| 2026-05-28 | $131.56 | $136.49 | $130.10 | $133.75 | 0.4M |
| 2026-05-27 | $134.49 | $135.62 | $130.40 | $131.51 | 0.3M |
| 2026-05-26 | $130.51 | $134.45 | $130.00 | $134.14 | 0.5M |
| 2026-05-22 | $130.99 | $132.25 | $128.54 | $129.37 | 0.6M |
| 2026-05-21 | $132.33 | $133.25 | $128.57 | $130.23 | 0.5M |
| 2026-05-20 | $137.36 | $138.60 | $133.50 | $134.40 | 0.5M |
| 2026-05-19 | $136.73 | $136.73 | $132.97 | $135.33 | 0.6M |
| 2026-05-18 | $135.00 | $137.67 | $130.36 | $137.42 | 0.6M |
| 2026-05-15 | $133.06 | $136.76 | $130.98 | $134.33 | 0.5M |
| 2026-05-14 | $134.94 | $138.68 | $132.36 | $134.84 | 0.6M |
| 2026-05-13 | $136.00 | $136.41 | $130.38 | $131.79 | 1.3M |
| 2026-05-12 | $125.13 | $136.68 | $124.11 | $135.96 | 1.5M |
| 2026-05-11 | $133.16 | $133.16 | $125.05 | $126.91 | 0.8M |
| 2026-05-08 | $139.46 | $139.66 | $132.90 | $133.33 | 0.6M |
| 2026-05-07 | $143.88 | $144.75 | $135.24 | $136.73 | 0.7M |
| 2026-05-06 | $140.51 | $146.20 | $139.99 | $143.95 | 0.6M |
| 2026-05-05 | $144.89 | $149.00 | $134.56 | $136.60 | 1.5M |
| 2026-05-04 | $144.65 | $144.85 | $136.30 | $136.46 | 0.9M |
| 2026-05-01 | $142.76 | $146.37 | $142.76 | $144.73 | 0.8M |
| 2026-04-30 | $140.38 | $142.66 | $139.00 | $142.45 | 0.8M |
| 2026-04-29 | $132.87 | $139.55 | $132.87 | $138.93 | 0.7M |
| 2026-04-28 | $132.83 | $133.17 | $126.32 | $133.00 | 1.0M |
| 2026-04-27 | $132.63 | $135.26 | $130.00 | $134.04 | 0.4M |
| 2026-04-24 | $127.88 | $134.00 | $126.20 | $131.38 | 0.6M |
| 2026-04-23 | $128.00 | $130.96 | $125.37 | $127.87 | 0.9M |
| 2026-04-22 | $128.95 | $130.43 | $127.00 | $129.25 | 0.5M |
| 2026-04-21 | $131.11 | $131.66 | $126.68 | $127.67 | 0.4M |
| 2026-04-20 | $135.09 | $136.95 | $131.13 | $131.28 | 0.4M |
| 2026-04-17 | $135.00 | $137.29 | $134.00 | $135.67 | 0.4M |
| 2026-04-16 | $131.80 | $133.29 | $130.23 | $133.09 | 0.4M |
| 2026-04-15 | $135.00 | $136.57 | $131.32 | $132.41 | 0.8M |
| 2026-04-14 | $129.18 | $133.59 | $128.47 | $133.56 | 0.4M |
| 2026-04-13 | $127.00 | $129.37 | $126.02 | $128.87 | 0.4M |
| 2026-04-10 | $129.03 | $130.40 | $127.27 | $128.40 | 0.4M |
| 2026-04-09 | $130.50 | $131.76 | $127.57 | $129.03 | 0.6M |
| 2026-04-08 | $130.60 | $133.52 | $128.50 | $130.94 | 1.1M |
| 2026-04-07 | $125.31 | $127.63 | $123.04 | $124.25 | 0.6M |
| 2026-04-06 | $127.99 | $130.33 | $125.52 | $126.33 | 0.7M |
| 2026-04-02 | $117.32 | $127.41 | $116.17 | $127.22 | 0.9M |
| 2026-04-01 | $118.98 | $123.61 | $118.38 | $119.81 | 1.0M |
| 2026-03-31 | $108.00 | $117.86 | $107.47 | $117.40 | 1.1M |
| 2026-03-30 | $108.45 | $108.99 | $104.55 | $106.58 | 0.7M |
| 2026-03-27 | $105.36 | $108.56 | $104.45 | $106.77 | 0.9M |
| 2026-03-26 | $114.50 | $116.40 | $108.02 | $108.33 | 0.9M |
| 2026-03-25 | $116.04 | $117.05 | $113.43 | $115.82 | 0.6M |
| 2026-03-24 | $110.50 | $114.98 | $109.58 | $114.82 | 0.8M |
| 2026-03-23 | $107.41 | $113.40 | $106.14 | $111.20 | 1.0M |
| 2026-03-20 | $111.30 | $113.80 | $105.60 | $107.43 | 5.0M |
| 2026-03-19 | $109.44 | $114.18 | $108.83 | $112.88 | 0.7M |
| 2026-03-18 | $111.01 | $112.35 | $109.89 | $110.31 | 0.7M |
| 2026-03-17 | $111.43 | $114.09 | $111.20 | $111.36 | 0.8M |
| 2026-03-16 | $106.15 | $111.87 | $105.51 | $110.91 | 0.7M |
| 2026-03-13 | $110.00 | $111.64 | $104.64 | $105.70 | 1.1M |
| 2026-03-12 | $111.72 | $113.30 | $108.63 | $109.89 | 0.8M |
| 2026-03-11 | $114.19 | $118.07 | $112.03 | $113.71 | 1.0M |
| 2026-03-10 | $119.29 | $121.93 | $114.55 | $115.12 | 0.9M |
| 2026-03-09 | $113.80 | $119.49 | $113.80 | $117.74 | 1.7M |
| 2026-03-06 | $110.84 | $114.76 | $110.55 | $112.82 | 0.7M |
| 2026-03-05 | $114.31 | $115.74 | $111.45 | $113.79 | 0.7M |
| 2026-03-04 | $113.28 | $117.16 | $111.16 | $115.98 | 1.1M |
| 2026-03-03 | $112.44 | $113.67 | $109.61 | $111.61 | 0.8M |
| 2026-03-02 | $116.51 | $117.89 | $113.78 | $114.40 | 0.7M |
| 2026-02-27 | $115.52 | $120.27 | $112.63 | $119.01 | 0.8M |
| 2026-02-26 | $115.42 | $117.04 | $114.00 | $116.32 | 0.5M |
| 2026-02-25 | $113.42 | $117.00 | $112.07 | $114.21 | 0.7M |
| 2026-02-24 | $110.95 | $115.75 | $110.50 | $113.21 | 0.5M |
| 2026-02-23 | $113.50 | $113.52 | $110.74 | $111.30 | 0.5M |
| 2026-02-20 | $115.17 | $115.50 | $113.14 | $114.24 | 0.7M |
| 2026-02-19 | $114.40 | $117.79 | $113.97 | $115.29 | 0.4M |
| 2026-02-18 | $114.95 | $118.14 | $114.57 | $115.24 | 0.6M |
| 2026-02-17 | $115.90 | $118.13 | $113.47 | $114.71 | 0.7M |
| 2026-02-13 | $116.00 | $117.50 | $110.36 | $115.70 | 1.4M |
| 2026-02-12 | $108.56 | $117.06 | $106.08 | $115.72 | 2.5M |
| 2026-02-11 | $97.99 | $99.38 | $94.51 | $94.80 | 0.9M |
| 2026-02-10 | $95.27 | $97.70 | $95.00 | $97.47 | 0.5M |
| 2026-02-09 | $92.24 | $95.48 | $92.24 | $94.92 | 0.5M |
| 2026-02-06 | $88.99 | $93.82 | $88.99 | $93.21 | 0.5M |
| 2026-02-05 | $90.57 | $92.94 | $87.60 | $88.41 | 0.8M |
| 2026-02-04 | $95.00 | $95.00 | $90.21 | $91.70 | 0.9M |
| 2026-02-03 | $96.07 | $96.62 | $90.96 | $95.00 | 0.7M |
| 2026-02-02 | $95.26 | $98.89 | $94.12 | $94.62 | 0.7M |
| 2026-01-30 | $96.35 | $97.99 | $94.04 | $95.51 | 0.6M |
| 2026-01-29 | $94.89 | $97.09 | $92.69 | $96.35 | 0.6M |
| 2026-01-28 | $95.54 | $96.24 | $93.60 | $94.31 | 0.3M |
| 2026-01-27 | $96.02 | $97.46 | $94.66 | $96.37 | 0.4M |
| 2026-01-26 | $96.74 | $98.59 | $95.40 | $95.58 | 0.5M |