Get the Stockscreener App
40.71
5.44%
-2.34
After Hours:
40.71
Sphere Entertainment Co Stock (SPHR) Price History
The historical daily chart and data for Sphere Entertainment Co stock (SPHR), show that the latest closing stock price as of August 01, 2025, is $40.71.
- Sphere Entertainment Co all-time high stock price is $51.83, occurred on March 08, 2024.
- The lowest Sphere Entertainment Co stock price recorded was $20.68 on May 16, 2023. Since then, Sphere Entertainment Co's stock price has risen over 96.81% to $40.71 now.
- The 52-week high stock price for SPHR is $50.88, representing a 24.98% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for SPHR is $23.89, indicating a -41.32% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about SPHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $42.50 | $40.28 | $2.22 | 766,877.0 | -5.44% |
| Jul 31, 2025 | $43.58 | $42.62 | $0.9575 | 568,488.0 | +0.70% |
| Jul 30, 2025 | $43.67 | $42.25 | $1.42 | 504,998.0 | +0.19% |
| Jul 29, 2025 | $44.00 | $42.56 | $1.44 | 621,547.0 | -2.51% |
| Jul 28, 2025 | $44.30 | $42.00 | $2.30 | 1,019,405.0 | +0.44% |
| Jul 25, 2025 | $45.50 | $43.53 | $1.97 | 1,020,304.0 | -3.50% |
| Jul 24, 2025 | $46.85 | $45.16 | $1.69 | 468,403.0 | -3.91% |
| Jul 23, 2025 | $47.03 | $46.38 | $0.65 | 463,584.0 | +1.12% |
| Jul 22, 2025 | $46.61 | $45.15 | $1.46 | 517,718.0 | +2.47% |
| Jul 21, 2025 | $47.48 | $45.34 | $2.14 | 420,768.0 | -1.71% |
| Jul 18, 2025 | $46.75 | $44.92 | $1.83 | 883,273.0 | +2.60% |
| Jul 17, 2025 | $45.49 | $43.39 | $2.10 | 751,064.0 | +3.40% |
| Jul 16, 2025 | $43.59 | $42.34 | $1.25 | 408,133.0 | +1.61% |
| Jul 15, 2025 | $44.42 | $42.76 | $1.66 | 535,379.0 | -3.41% |
| Jul 14, 2025 | $44.65 | $42.80 | $1.85 | 408,919.0 | +3.21% |
| Jul 11, 2025 | $43.09 | $42.15 | $0.94 | 284,204.0 | -0.16% |
| Jul 10, 2025 | $43.02 | $41.51 | $1.51 | 664,999.0 | +1.70% |
| Jul 09, 2025 | $43.53 | $41.81 | $1.72 | 697,320.0 | -1.90% |
| Jul 08, 2025 | $43.80 | $42.71 | $1.09 | 431,511.0 | -0.02% |
| Jul 07, 2025 | $43.35 | $42.29 | $1.06 | 598,895.0 | -0.71% |
| Jul 03, 2025 | $44.04 | $42.41 | $1.63 | 330,281.0 | +2.21% |
Sphere Entertainment Co Stock (SPHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sphere Entertainment Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sphere Entertainment Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sphere Entertainment Co Stock (SPHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $42.50 | $40.28 | $2.22 | 766,877.0 | +0.00% |
| Jul, 2025 | $47.48 | $40.28 | $7.20 | 13,630,069.0 | -2.61% |
| Jun, 2025 | $42.96 | $36.32 | $6.64 | 12,058,722.0 | +10.88% |
| May, 2025 | $39.64 | $26.54 | $13.10 | 16,513,398.0 | +38.35% |
| Apr, 2025 | $33.85 | $23.89 | $9.96 | 23,421,590.0 | -16.72% |
| Mar, 2025 | $44.44 | $30.62 | $13.82 | 19,982,378.0 | -25.01% |
| Feb, 2025 | $49.12 | $41.80 | $7.32 | 11,831,526.0 | -6.37% |
| Jan, 2025 | $47.79 | $39.21 | $8.58 | 12,511,918.0 | +15.58% |
Sphere Entertainment Co Stock (SPHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.70 | $36.17 | $5.52 | 11,810,746.0 | -2.43% |
| Nov, 2024 | $45.45 | $38.83 | $6.62 | 15,655,172.0 | -1.58% |
| Oct, 2024 | $49.73 | $41.07 | $8.66 | 20,859,107.0 | -5.36% |
| Sep, 2024 | $45.76 | $39.10 | $6.66 | 16,473,256.0 | -5.19% |
| Aug, 2024 | $50.88 | $35.78 | $15.10 | 15,851,495.0 | +4.77% |
| Jul, 2024 | $46.70 | $34.30 | $12.40 | 14,112,360.0 | +26.87% |
| Jun, 2024 | $38.63 | $32.10 | $6.53 | 10,873,988.0 | -3.95% |
| May, 2024 | $41.95 | $34.56 | $7.39 | 16,252,201.0 | -6.07% |
| Apr, 2024 | $50.45 | $37.48 | $12.98 | 14,094,406.0 | -20.82% |
| Mar, 2024 | $51.83 | $42.45 | $9.38 | 13,109,411.0 | +13.35% |
| Feb, 2024 | $45.55 | $35.11 | $10.44 | 18,023,238.0 | +22.39% |
| Jan, 2024 | $36.22 | $29.70 | $6.52 | 12,855,416.0 | +4.18% |
Sphere Entertainment Co Stock (SPHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.49 | $27.02 | $8.47 | 32,857,511.0 | -0.76% |
| Nov, 2023 | $37.47 | $30.55 | $6.92 | 16,411,207.0 | +3.98% |
| Oct, 2023 | $43.59 | $30.99 | $12.60 | 20,159,408.0 | -11.44% |
| Sep, 2023 | $38.75 | $34.35 | $4.40 | 8,461,978.0 | +5.99% |
| Aug, 2023 | $42.71 | $32.90 | $9.81 | 13,268,031.0 | -17.41% |
| Jul, 2023 | $43.93 | $27.40 | $16.53 | 12,181,212.0 | +54.98% |
| Jun, 2023 | $29.49 | $22.87 | $6.62 | 8,473,915.0 | +14.75% |
| May, 2023 | $31.84 | $20.68 | $11.16 | 13,394,706.0 | +0.00% |
15.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):