Dark

SPHR
Sphere Entertainment Co.
stock NYSE

Market Open

Sep 22, 2026 3:32:38 PM EDT

142.32USD-1.943%(-2.82)305,148

141.92Bid 142.51Ask 0.59Spread

Pre-market

Sep 21, 2026 8:06:30 AM EDT

147.00USD+1.282%(+1.86)0

After-hours

Sep 21, 2026 4:10:30 PM EDT

145.14USD+0.148%(+0.21)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	147.1300	149.4500	141.4100	142.3200	-1.943%	305,148	0.000%
2026-09-21	146.8500	149.2000	144.8300	145.1400	-0.034%	653,689	-1.943%
2026-09-18	144.3800	145.7400	141.3700	145.1900	+0.172%	839,354	-1.977%
2026-09-17	148.8300	151.3600	143.7500	144.9400	+0.353%	453,278	-1.808%
2026-09-16	146.0200	147.9300	141.5350	144.4300	+0.215%	404,324	-1.461%
2026-09-15	147.3500	149.6500	144.0100	144.1200	-2.225%	363,866	-1.249%
2026-09-14	142.9600	150.5700	141.7075	147.4000	+2.718%	633,184	-3.446%
2026-09-11	144.6500	146.9500	142.0100	143.5000	+1.170%	456,575	-0.822%
2026-09-10	138.3800	142.6750	137.7750	141.8400	+0.639%	368,817	+0.338%
2026-09-09	139.8300	142.5550	139.0100	140.9400	-1.032%	542,816	+0.979%
2026-09-08	142.0000	144.0500	140.4200	142.4100	-0.007%	411,647	-0.063%
2026-09-04	141.9900	145.5100	141.7600	142.4200	-0.406%	268,328	-0.070%
2026-09-03	141.7500	143.7600	138.3000	143.0000	+1.685%	542,139	-0.476%
2026-09-02	135.0600	142.2000	134.7100	140.6300	+5.499%	601,310	+1.202%
2026-09-01	134.0300	136.6600	132.8000	133.3000	-2.201%	863,230	+6.767%
2026-08-31	140.4200	140.6700	134.3000	136.3000	-3.797%	1,010,701	+4.417%
2026-08-28	146.4500	146.9200	140.5100	141.6800	-3.841%	564,879	+0.452%
2026-08-27	157.4700	158.4400	146.9300	147.3400	-6.391%	682,137	-3.407%
2026-08-26	161.4200	161.4200	155.2800	157.4000	-1.533%	557,957	-9.581%
2026-08-25	159.3200	163.9700	156.9350	159.8500	+1.615%	481,253	-10.967%
2026-08-24	158.6300	160.6000	156.6900	157.3100	-0.663%	521,405	-9.529%
2026-08-21	156.3300	161.2700	154.0000	158.3600	+1.363%	738,732	-10.129%
2026-08-20	160.2700	162.9500	155.3600	156.2300	-2.228%	952,933	-8.904%
2026-08-19	165.8400	166.4700	159.0000	159.7900	-2.698%	558,668	-10.933%
2026-08-18	170.9800	172.6100	163.3800	164.2200	-4.301%	923,870	-13.336%
2026-08-17	168.1000	171.7300	165.0000	171.6000	+2.143%	648,978	-17.063%
2026-08-14	176.6800	178.8389	167.4600	168.0000	-4.751%	519,425	-15.286%
2026-08-13	175.1000	181.6300	172.1800	176.3800	+0.737%	1,581,801	-19.311%
2026-08-12	164.7800	176.0000	164.7800	175.0900	+7.834%	873,217	-18.716%
2026-08-11	162.7600	166.4350	162.0050	162.3700	-0.074%	536,113	-12.348%
2026-08-10	159.5400	163.8100	157.7200	162.4900	+1.849%	572,614	-12.413%
2026-08-07	154.9100	161.3900	154.9100	159.5400	+3.443%	854,708	-10.794%
2026-08-06	160.2000	161.4300	154.1600	154.2300	-3.990%	632,855	-7.722%
2026-08-05	159.1600	164.2700	158.5000	160.6400	+1.325%	863,282	-11.404%
2026-08-04	150.8700	160.1300	150.8700	158.5400	+7.638%	898,534	-10.231%
2026-08-03	140.2900	150.1800	140.2500	147.2900	+2.820%	712,050	-3.374%
2026-07-31	146.9600	150.6900	141.5900	143.2500	-3.418%	1,102,177	-0.649%
2026-07-30	139.0100	151.0000	133.4300	148.3200	+5.814%	1,802,773	-4.045%
2026-07-29	141.1000	141.5500	133.5500	140.1700	-0.800%	926,970	+1.534%
2026-07-28	139.1700	142.1200	136.2500	141.3000	+0.965%	821,296	+0.722%
2026-07-27	138.3000	143.1100	136.0500	139.9500	+2.708%	628,963	+1.693%
2026-07-24	134.9600	139.8600	132.8978	136.2600	+2.213%	465,572	+4.447%
2026-07-23	137.9500	140.2400	132.7700	133.3100	-3.573%	838,399	+6.759%
2026-07-22	141.0000	141.0000	136.6650	138.2500	-2.778%	558,678	+2.944%
2026-07-21	139.6000	142.3725	135.0100	142.2000	+3.388%	456,794	+0.084%
2026-07-20	143.5000	147.7400	135.7800	137.5400	-3.562%	434,193	+3.475%
2026-07-17	135.8900	142.9300	135.0001	142.6200	+2.945%	409,723	-0.210%
2026-07-16	142.3500	144.4200	136.7000	138.5400	-3.403%	530,624	+2.728%
2026-07-15	137.7200	143.8200	137.7200	143.4200	+4.671%	509,036	-0.767%
2026-07-14	145.3500	145.9250	135.6900	137.0200	-5.490%	635,786	+3.868%
2026-07-13	146.7600	147.3250	141.7004	144.9800	-2.173%	462,711	-1.835%
2026-07-10	151.7200	154.2550	145.5400	148.2000	-2.506%	512,445	-3.968%
2026-07-09	153.7800	155.5500	148.9000	152.0100	+0.616%	712,692	-6.375%
2026-07-08	157.0600	160.0000	150.4900	151.0800	-3.451%	607,522	-5.798%
2026-07-07	150.2400	158.2700	148.0101	156.4800	+3.280%	962,841	-9.049%
2026-07-06	164.3400	166.2750	150.0400	151.5100	-7.497%	706,464	-6.066%
2026-07-02	169.1200	170.0000	162.1250	163.7900	-3.152%	679,796	-13.108%
2026-07-01	170.5300	174.3000	165.2800	169.1200	-2.260%	723,013	-15.847%
2026-06-30	169.9900	174.6000	169.5900	173.0300	+0.400%	821,173	-17.748%
2026-06-29	166.9000	172.3400	165.6550	172.3400	+1.466%	744,902	-17.419%
2026-06-26	161.1500	171.4700	160.9900	169.8500	+5.268%	1,622,284	-16.208%
2026-06-25	155.6000	161.4200	155.3600	161.3500	+4.016%	566,804	-11.794%
2026-06-24	157.6900	162.0050	154.2600	155.1200	-1.947%	572,895	-8.252%
2026-06-23	154.1300	160.6700	152.1199	158.2000	+0.611%	480,538	-10.038%
2026-06-22	157.1100	158.5000	152.7901	157.2400	-0.057%	622,760	-9.489%
2026-06-18	154.1000	159.5800	152.4443	157.3300	+3.269%	938,484	-9.540%
2026-06-17	158.0000	160.3600	148.1901	152.3500	-1.001%	1,178,957	-6.584%
2026-06-16	154.2700	158.8500	153.6200	153.8900	-0.317%	967,658	-7.518%
2026-06-15	154.7700	156.5900	152.0500	154.3800	+0.737%	683,891	-7.812%
2026-06-12	150.8600	154.5700	148.3400	153.2500	+1.645%	555,203	-7.132%
2026-06-11	142.5000	151.9400	142.0000	150.7700	+6.176%	613,466	-5.605%
2026-06-10	139.3500	143.9000	138.4200	142.0000	+1.697%	656,737	+0.225%
2026-06-09	138.7300	141.6900	132.6101	139.6300	+1.549%	564,358	+1.927%
2026-06-08	142.1900	143.9699	135.0200	137.5000	-1.434%	599,593	+3.505%
2026-06-05	139.4600	141.2800	136.1200	139.5000	-1.885%	598,020	+2.022%
2026-06-04	140.5800	147.0000	137.5863	142.1800	+0.303%	1,115,447	+0.098%
2026-06-03	141.1200	143.2300	137.4300	141.7500	-0.141%	724,059	+0.402%
2026-06-02	142.9500	145.7800	140.7400	141.9500	-2.627%	672,922	+0.261%
2026-06-01	138.4700	147.8050	136.9000	145.7800	+5.272%	1,158,064	-2.373%
2026-05-29	132.1300	138.7000	131.5450	138.4800	+3.536%	926,976	+2.773%
2026-05-28	131.5600	136.4900	130.1000	133.7500	+1.703%	432,572	+6.407%
2026-05-27	134.4900	135.6200	130.4050	131.5100	-1.961%	294,399	+8.220%
2026-05-26	130.5100	134.4500	130.0000	134.1400	+3.687%	471,653	+6.098%
2026-05-22	130.9900	132.2500	128.5400	129.3700	-0.660%	607,794	+10.010%
2026-05-21	132.3300	133.2500	128.5650	130.2300	-3.103%	476,872	+9.284%
2026-05-20	137.3600	138.5950	133.5000	134.4000	-0.687%	477,113	+5.893%
2026-05-19	136.7300	136.7300	132.9700	135.3300	-1.521%	637,440	+5.165%
2026-05-18	135.0000	137.6700	130.3600	137.4200	+2.300%	639,648	+3.566%
2026-05-15	133.0600	136.7600	130.9800	134.3300	-0.378%	484,201	+5.948%
2026-05-14	134.9400	138.6800	132.3600	134.8400	+2.314%	572,511	+5.547%
2026-05-13	136.0000	136.4100	130.3800	131.7900	-3.067%	1,319,901	+7.990%
2026-05-12	125.1300	136.6800	124.1100	135.9600	+7.131%	1,462,933	+4.678%
2026-05-11	133.1600	133.1600	125.0500	126.9100	-4.815%	753,538	+12.142%
2026-05-08	139.4600	139.6600	132.9000	133.3300	-2.487%	550,424	+6.743%
2026-05-07	143.8800	144.7500	135.2400	136.7300	-5.016%	684,241	+4.088%
2026-05-06	140.5100	146.2000	139.9950	143.9500	+5.381%	621,738	-1.132%
2026-05-05	144.8900	149.0000	134.5600	136.6000	+0.103%	1,474,545	+4.187%
2026-05-04	144.6500	144.8500	136.3000	136.4600	-5.714%	905,288	+4.294%
2026-05-01	142.7600	146.3700	142.7600	144.7300	+1.601%	778,880	-1.665%
2026-04-30	140.3800	142.6600	139.0001	142.4500	+2.534%	751,689	-0.091%
2026-04-29	132.8700	139.5500	132.8700	138.9300	+4.459%	694,336	+2.440%
2026-04-28	132.8300	133.1700	126.3200	133.0000	-0.776%	952,104	+7.008%
2026-04-27	132.6300	135.2600	130.0000	134.0400	+2.025%	449,155	+6.177%
2026-04-24	127.8800	134.0000	126.2001	131.3800	+2.745%	620,281	+8.327%
2026-04-23	128.0000	130.9600	125.3731	127.8700	-1.068%	860,525	+11.301%
2026-04-22	128.9500	130.4299	127.0000	129.2500	+1.238%	487,513	+10.112%
2026-04-21	131.1100	131.6600	126.6800	127.6700	-2.750%	411,892	+11.475%
2026-04-20	135.0900	136.9544	131.1300	131.2800	-3.236%	366,710	+8.410%
2026-04-17	135.0000	137.2950	134.0000	135.6700	+1.939%	424,806	+4.902%
2026-04-16	131.8000	133.2900	130.2300	133.0900	+0.514%	419,724	+6.935%
2026-04-15	135.0000	136.5700	131.3200	132.4100	-0.861%	768,389	+7.484%
2026-04-14	129.1800	133.5900	128.4700	133.5600	+3.639%	381,199	+6.559%
2026-04-13	127.0000	129.3700	126.0200	128.8700	+0.366%	406,162	+10.437%
2026-04-10	129.0300	130.4000	127.2700	128.4000	-0.488%	430,658	+10.841%
2026-04-09	130.5000	131.7600	127.5700	129.0300	-1.459%	607,494	+10.300%
2026-04-08	130.6000	133.5200	128.5000	130.9400	+5.384%	1,098,098	+8.691%
2026-04-07	125.3100	127.6300	123.0400	124.2500	-1.646%	579,084	+14.543%
2026-04-06	127.9900	130.3300	125.5200	126.3300	-0.700%	685,704	+12.657%
2026-04-02	117.3200	127.4100	116.1701	127.2200	+6.185%	903,005	+11.869%
2026-04-01	118.9800	123.6100	118.3750	119.8100	+2.053%	977,809	+18.788%
2026-03-31	108.0000	117.8600	107.4750	117.4000	+10.152%	1,075,652	+21.227%
2026-03-30	108.4500	108.9900	104.5500	106.5800	-0.178%	735,338	+33.533%
2026-03-27	105.3600	108.5550	104.4500	106.7700	-1.440%	906,077	+33.296%
2026-03-26	114.5000	116.4000	108.0200	108.3300	-6.467%	875,099	+31.376%
2026-03-25	116.0400	117.0500	113.4300	115.8200	+0.871%	642,343	+22.880%
2026-03-24	110.5000	114.9800	109.5850	114.8200	+3.255%	754,342	+23.951%
2026-03-23	107.4100	113.4000	106.1450	111.2000	+3.509%	1,007,589	+27.986%
2026-03-20	111.3000	113.8000	105.6000	107.4300	-4.828%	4,959,636	+32.477%
2026-03-19	109.4400	114.1800	108.8260	112.8800	+2.330%	692,712	+26.081%
2026-03-18	111.0100	112.3500	109.8900	110.3100	-0.943%	655,078	+29.018%
2026-03-17	111.4300	114.0900	111.2000	111.3600	+0.406%	810,356	+27.802%
2026-03-16	106.1500	111.8700	105.5100	110.9100	+4.929%	705,251	+28.320%
2026-03-13	110.0000	111.6400	104.6450	105.7000	-3.813%	1,105,661	+34.645%
2026-03-12	111.7200	113.3000	108.6300	109.8900	-3.359%	817,750	+29.511%
2026-03-11	114.1900	118.0700	112.0300	113.7100	-1.225%	1,006,684	+25.160%
2026-03-10	119.2900	121.9300	114.5500	115.1200	-2.225%	937,699	+23.628%
2026-03-09	113.8000	119.4900	113.8000	117.7400	+4.361%	1,704,950	+20.877%
2026-03-06	110.8400	114.7600	110.5500	112.8200	-0.852%	674,582	+26.148%
2026-03-05	114.3100	115.7399	111.4500	113.7900	-1.888%	667,884	+25.073%
2026-03-04	113.2800	117.1600	111.1600	115.9800	+3.915%	1,105,948	+22.711%
2026-03-03	112.4400	113.6700	109.6100	111.6100	-2.439%	751,519	+27.515%
2026-03-02	116.5100	117.8852	113.7800	114.4000	-3.874%	673,868	+24.406%
2026-02-27	115.5200	120.2699	112.6300	119.0100	+2.313%	804,875	+19.587%
2026-02-26	115.4200	117.0450	114.0000	116.3200	+1.847%	525,269	+22.352%
2026-02-25	113.4200	117.0000	112.0709	114.2100	+0.883%	701,760	+24.613%
2026-02-24	110.9500	115.7500	110.5000	113.2100	+1.716%	516,224	+25.713%
2026-02-23	113.5000	113.5200	110.7400	111.3000	-2.574%	503,055	+27.871%
2026-02-20	115.1700	115.5000	113.1400	114.2400	-0.911%	684,204	+24.580%
2026-02-19	114.4000	117.7899	113.9700	115.2900	+0.043%	447,903	+23.445%
2026-02-18	114.9500	118.1395	114.5700	115.2400	+0.462%	610,297	+23.499%
2026-02-17	115.9000	118.1300	113.4700	114.7100	-0.856%	653,645	+24.069%
2026-02-13	116.0000	117.5000	110.3600	115.7000	-0.017%	1,417,036	+23.008%
2026-02-12	108.5600	117.0550	106.0800	115.7200	+22.068%	2,524,320	+22.987%
2026-02-11	97.9900	99.3800	94.5100	94.8000	-2.739%	936,163	+50.127%
2026-02-10	95.2700	97.7000	95.0000	97.4700	+2.686%	512,132	+46.014%
2026-02-09	92.2400	95.4800	92.2400	94.9200	+1.835%	522,129	+49.937%
2026-02-06	88.9900	93.8250	88.9900	93.2100	+5.429%	463,272	+52.687%
2026-02-05	90.5700	92.9450	87.6020	88.4100	-3.588%	758,414	+60.977%
2026-02-04	95.0000	95.0000	90.2100	91.7000	-3.474%	919,867	+55.202%
2026-02-03	96.0700	96.6250	90.9613	95.0000	+0.402%	701,746	+49.811%
2026-02-02	95.2600	98.8900	94.1200	94.6200	-0.932%	661,627	+50.412%
2026-01-30	96.3500	97.9900	94.0400	95.5100	-0.872%	597,082	+49.011%
2026-01-29	94.8900	97.0914	92.6857	96.3500	+2.163%	553,799	+47.711%
2026-01-28	95.5400	96.2400	93.6000	94.3100	-2.138%	349,596	+50.907%
2026-01-27	96.0200	97.4600	94.6600	96.3700	+0.827%	395,122	+47.681%
2026-01-26	96.7400	98.5900	95.4050	95.5800	-0.644%	521,652	+48.901%
2026-01-23	98.8600	99.5350	95.3100	96.2000	-2.216%	612,618	+47.942%
2026-01-22	96.4900	100.2200	96.2800	98.3800	+5.615%	1,000,293	+44.664%
2026-01-21	95.5400	95.9650	90.7600	93.1500	-2.277%	728,354	+52.786%
2026-01-20	96.8500	100.6400	94.3100	95.3200	-1.079%	893,026	+49.308%
2026-01-16	96.5000	97.8800	95.1100	96.3600	-0.083%	619,619	+47.696%
2026-01-15	99.4700	101.8910	96.1600	96.4400	-1.842%	1,330,145	+47.574%
2026-01-14	97.5400	98.4200	96.1700	98.2500	+0.388%	531,178	+44.855%
2026-01-13	94.4700	98.2900	94.1600	97.8700	+3.260%	988,924	+45.417%
2026-01-12	94.6800	95.6948	93.2950	94.7800	-0.504%	876,686	+50.158%
2026-01-09	93.2000	97.0200	92.4900	95.2600	+4.257%	674,279	+49.402%
2026-01-08	92.0200	94.2850	90.9900	91.3700	0.000%	656,580	+55.762%
2026-01-07	91.4500	92.0000	88.6994	91.3700	-1.104%	1,310,377	+55.762%
2026-01-06	93.6000	94.7500	91.5300	92.3900	-1.113%	574,948	+54.043%
2026-01-05	94.2700	95.0550	90.4100	93.4300	-0.923%	722,677	+52.328%
2026-01-02	94.6900	95.0000	90.8800	94.3000	-0.820%	908,367	+50.923%
2025-12-31	96.9900	97.0500	95.0100	95.0800	-1.736%	449,377	+49.684%
2025-12-30	93.0100	97.2000	93.0100	96.7600	+3.831%	535,690	+47.086%
2025-12-29	93.4900	94.2300	92.7000	93.1900	-0.257%	523,545	+52.720%
2025-12-26	93.9200	94.2100	92.5300	93.4300	-0.596%	273,447	+52.328%
2025-12-24	94.0300	94.7400	92.6000	93.9900	+0.075%	913,736	+51.420%
2025-12-23	94.7700	95.8796	93.5850	93.9200	-1.438%	596,423	+51.533%
2025-12-22	93.4900	96.7300	93.4900	95.2900	+2.199%	848,413	+49.355%
2025-12-19	90.4900	94.6400	90.0100	93.2400	+4.447%	1,231,659	+52.638%
2025-12-18	88.9800	91.4400	88.5600	89.2700	+3.477%	1,062,666	+59.426%
2025-12-17	87.1100	88.5850	85.2700	86.2700	-1.406%	590,281	+64.970%
2025-12-16	87.9100	88.6800	85.2700	87.5000	-2.626%	1,374,646	+62.651%
2025-12-15	90.2800	91.5350	89.3700	89.8600	+0.078%	728,780	+58.380%
2025-12-12	89.4900	93.4900	89.3700	89.7900	+0.718%	978,946	+58.503%
2025-12-11	86.3500	89.3700	86.3500	89.1500	+2.992%	618,814	+59.641%
2025-12-10	86.5100	87.9800	85.2863	86.5600	-0.620%	814,973	+64.418%
2025-12-09	84.4900	87.4500	83.9350	87.1000	+3.567%	707,120	+63.398%
2025-12-08	84.6300	84.9800	82.6600	84.1000	-0.249%	478,419	+69.227%
2025-12-05	82.5100	85.4800	82.2400	84.3100	+1.873%	518,226	+68.806%
2025-12-04	81.4100	83.6900	81.2250	82.7600	+1.583%	752,565	+71.967%
2025-12-03	81.5100	81.9700	80.2800	81.4700	-0.476%	619,014	+74.690%
2025-12-02	83.4000	84.1300	80.4400	81.8600	-1.540%	876,149	+73.858%
2025-12-01	83.4000	84.3200	81.6800	83.1400	-1.714%	719,068	+71.181%
2025-11-28	83.5800	84.7800	82.6897	84.5900	+2.063%	238,060	+68.247%
2025-11-26	81.9900	83.3000	81.8500	82.8800	+1.333%	535,316	+71.718%
2025-11-25	78.8100	81.8000	78.5900	81.7900	+4.940%	684,823	+74.007%
2025-11-24	75.5500	78.4900	75.4400	77.9400	+2.553%	769,613	+82.602%
2025-11-21	74.9700	77.2900	73.0300	76.0000	+1.523%	891,762	+87.263%
2025-11-20	78.6500	81.3300	74.1300	74.8600	-3.779%	1,370,275	+90.115%
2025-11-19	77.4600	79.8000	76.4550	77.8000	+0.882%	774,127	+82.931%
2025-11-18	74.9100	77.2600	73.4000	77.1200	+2.649%	852,841	+84.544%
2025-11-17	77.6100	77.6100	74.2200	75.1300	-2.580%	1,146,197	+89.432%
2025-11-14	77.0100	78.7800	75.6516	77.1200	-0.798%	741,649	+84.544%
2025-11-13	79.7500	80.0000	76.9000	77.7400	-2.934%	1,000,249	+83.072%
2025-11-12	78.4500	81.4700	78.1401	80.0900	+2.522%	961,541	+77.700%
2025-11-11	76.8600	79.5054	76.6100	78.1200	+1.560%	1,161,012	+82.181%
2025-11-10	77.6100	78.5500	76.4300	76.9200	-0.208%	1,071,677	+85.023%
2025-11-07	72.2100	77.4800	72.0800	77.0800	+5.488%	1,023,142	+84.639%
2025-11-06	73.0100	74.5000	71.2700	73.0700	-0.490%	1,105,933	+94.772%
2025-11-05	69.9900	74.1800	69.0100	73.4300	+5.716%	1,401,122	+93.817%
2025-11-04	64.0000	72.1400	64.0000	69.4600	+4.703%	2,517,919	+104.895%
2025-11-03	68.7800	68.9900	65.0200	66.3400	-3.125%	1,402,168	+114.531%
2025-10-31	67.8700	69.6100	67.1100	68.4800	+1.602%	1,067,552	+107.827%
2025-10-30	67.5100	68.9200	66.5700	67.4000	-0.839%	678,345	+111.157%
2025-10-29	67.5100	69.9800	66.7500	67.9700	-0.147%	896,036	+109.386%
2025-10-28	67.5100	68.4900	67.0100	68.0700	+0.044%	628,184	+109.079%
2025-10-27	67.4800	69.7038	67.2000	68.0400	+1.190%	834,856	+109.171%
2025-10-24	65.9900	67.5000	65.5100	67.2400	+3.208%	861,960	+111.660%
2025-10-23	64.9800	66.2600	64.5100	65.1500	+1.086%	551,849	+118.450%
2025-10-22	65.0100	65.9900	62.0800	64.4500	-1.256%	1,283,316	+120.822%
2025-10-21	63.3000	68.1500	63.1900	65.2700	+3.455%	1,503,590	+118.048%
2025-10-20	59.6200	63.1550	59.1400	63.0900	+7.479%	1,520,195	+125.583%
2025-10-17	59.0100	60.6100	58.1800	58.7000	-1.593%	702,790	+142.453%
2025-10-16	61.5100	62.6720	58.9600	59.6500	-3.275%	716,034	+138.592%
2025-10-15	62.9900	63.1000	61.1400	61.6700	-1.186%	976,354	+130.777%
2025-10-14	60.5100	63.4900	59.6500	62.4100	+2.581%	782,563	+128.040%
2025-10-13	60.4900	62.2523	60.0200	60.8400	+3.171%	665,530	+133.925%
2025-10-10	58.5600	61.0100	58.5600	58.9700	-0.304%	1,001,065	+141.343%
2025-10-09	59.0900	59.5000	57.0100	59.1500	-0.236%	869,706	+140.609%
2025-10-08	60.4900	61.4650	59.2500	59.2900	-0.637%	791,869	+140.040%
2025-10-07	62.9900	63.4900	59.1307	59.6700	-5.928%	1,369,799	+138.512%
2025-10-06	63.4900	64.2900	62.2200	63.4300	+0.731%	653,857	+124.373%
2025-10-03	65.9900	68.0000	62.1350	62.9700	-4.184%	1,361,089	+126.012%
2025-10-02	64.0000	65.7500	63.0100	65.7200	+3.139%	1,060,248	+116.555%
2025-10-01	61.9000	64.9900	61.3300	63.7200	+2.576%	1,298,828	+123.352%
2025-09-30	62.0000	63.2300	61.3400	62.1200	0.000%	845,128	+129.105%
2025-09-29	59.0800	62.2700	58.9450	62.1200	+5.324%	1,372,397	+129.105%
2025-09-26	57.7500	60.6200	57.6450	58.9800	+2.059%	894,045	+141.302%
2025-09-25	58.6600	59.5000	57.7900	57.7900	-2.266%	1,001,027	+146.271%
2025-09-24	57.4200	59.7100	57.3500	59.1300	+2.728%	916,523	+140.690%
2025-09-23	57.1300	59.4500	57.0500	57.5600	+0.753%	1,124,242	+147.255%
2025-09-22	60.2500	60.2500	56.3600	57.1300	-4.321%	1,641,484	+149.116%
2025-09-19	60.5800	60.7500	59.0500	59.7100	-1.696%	1,447,425	+138.352%
2025-09-18	61.9700	62.8500	59.7000	60.7400	-1.123%	1,334,378	+134.310%
2025-09-17	59.2500	62.3600	59.2500	61.4300	+3.365%	1,818,678	+131.678%
2025-09-16	60.5000	60.5500	59.2000	59.4300	-1.426%	1,588,830	+139.475%
2025-09-15	59.9900	61.2750	58.1300	60.2900	+3.360%	1,594,326	+136.059%
2025-09-12	57.3000	58.7200	55.8700	58.3300	+2.405%	1,879,870	+143.991%
2025-09-11	54.5300	58.2500	54.5300	56.9600	+4.265%	2,101,133	+149.860%
2025-09-10	52.4000	55.1300	51.3500	54.6300	+5.402%	1,704,022	+160.516%
2025-09-09	53.9800	54.4200	51.6000	51.8300	-4.759%	1,681,758	+174.590%
2025-09-08	49.2900	55.1900	49.2150	54.4200	+11.288%	3,558,351	+161.521%
2025-09-05	48.5000	49.0000	47.0500	48.9000	+0.950%	954,227	+191.043%
2025-09-04	48.5000	49.8900	47.9103	48.4400	+0.124%	871,359	+193.807%
2025-09-03	46.9500	49.9800	46.7000	48.3800	+5.197%	2,615,487	+194.171%
2025-09-02	45.2400	45.9900	44.0588	45.9900	+1.501%	813,758	+209.459%
2025-08-29	45.8700	46.0000	44.7500	45.3100	-0.418%	1,252,712	+214.103%
2025-08-28	43.1800	45.5000	43.1800	45.5000	+5.814%	980,044	+212.791%
2025-08-27	43.5000	43.7500	42.9600	43.0000	-1.602%	1,010,441	+230.977%
2025-08-26	44.7500	45.4999	43.3000	43.7000	-2.716%	1,204,231	+225.675%
2025-08-25	42.4800	45.3700	42.4000	44.9200	+5.794%	1,049,179	+216.830%
2025-08-22	40.8000	42.5000	40.7350	42.4600	+4.710%	592,876	+235.186%
2025-08-21	40.0000	40.6900	39.5200	40.5500	+1.350%	340,532	+250.974%
2025-08-20	40.6900	40.9980	39.6900	40.0100	-1.792%	464,778	+255.711%
2025-08-19	42.2500	42.5400	40.2500	40.7400	-2.792%	759,374	+249.337%
2025-08-18	40.4200	42.8700	40.0100	41.9100	+5.117%	1,126,603	+239.585%
2025-08-15	39.2500	40.0900	39.1500	39.8700	+1.244%	520,974	+256.960%
2025-08-14	39.1900	40.0200	38.8300	39.3800	-1.055%	618,222	+261.402%
2025-08-13	38.7000	40.5000	38.2200	39.8000	+2.683%	794,994	+257.588%
2025-08-12	39.0000	40.4400	37.8900	38.7600	+0.155%	1,201,898	+267.183%
2025-08-11	45.0000	45.2500	38.2500	38.7000	-3.946%	1,894,733	+267.752%
2025-08-08	41.5550	42.1600	40.2300	40.2900	-2.728%	1,129,035	+253.239%
2025-08-07	43.0500	43.2200	40.8200	41.4200	-2.541%	641,457	+243.602%
2025-08-06	41.7500	42.5600	40.5500	42.5000	+2.533%	794,633	+234.871%
2025-08-05	41.5000	42.2700	40.2400	41.4500	-0.719%	612,599	+243.353%
2025-08-04	41.2500	41.8400	40.5400	41.7500	+2.555%	613,820	+240.886%
2025-08-01	42.0900	42.5000	40.2800	40.7100	-5.436%	766,980	+249.595%
2025-07-31	42.8750	43.5775	42.6200	43.0500	+0.702%	568,587	+230.592%
2025-07-30	42.7900	43.6700	42.2500	42.7500	+0.187%	505,685	+232.912%
2025-07-29	44.0000	44.0000	42.5600	42.6700	-2.513%	621,555	+233.536%
2025-07-28	43.5000	44.3000	42.0010	43.7700	+0.436%	1,019,527	+225.154%
2025-07-25	45.5000	45.5000	43.5350	43.5800	-3.499%	1,020,449	+226.572%
2025-07-24	46.7500	46.8500	45.1600	45.1600	-3.915%	468,513	+215.146%
2025-07-23	46.7500	47.1700	46.3638	47.0000	+1.119%	639,196	+202.809%
2025-07-22	45.4800	46.6100	45.1450	46.4800	+2.469%	518,718	+206.196%
2025-07-21	46.5000	47.4800	45.3400	45.3600	-1.712%	421,292	+213.757%
2025-07-18	45.2500	46.7500	44.9250	46.1500	+2.601%	1,025,290	+208.386%
2025-07-17	43.3900	45.4900	43.3900	44.9800	+3.402%	751,084	+216.407%
2025-07-16	43.0000	43.5900	42.3450	43.5000	+1.612%	408,341	+227.172%
2025-07-15	44.4200	44.4250	42.7600	42.8100	-3.407%	535,463	+232.446%
2025-07-14	42.8600	44.6500	42.8000	44.3200	+3.214%	408,919	+221.119%
2025-07-11	42.7100	43.0900	42.1500	42.9400	-0.163%	290,291	+231.439%
2025-07-10	42.1600	43.0200	41.5100	43.0100	+1.703%	665,012	+230.900%
2025-07-09	43.4800	43.5300	41.8100	42.2900	-1.902%	697,382	+236.533%
2025-07-08	43.2000	43.8000	42.7100	43.1100	-0.023%	457,376	+230.132%
2025-07-07	43.2000	43.3489	42.2900	43.1200	-0.714%	598,974	+230.056%
2025-07-03	42.6000	44.0400	42.4100	43.4300	+2.212%	330,281	+227.700%
2025-07-02	41.7000	42.5400	41.4125	42.4900	+1.894%	467,201	+234.949%
2025-07-01	41.3500	42.5900	40.9700	41.7000	-0.239%	796,840	+241.295%
2025-06-30	42.4100	42.9600	41.2400	41.8000	-1.578%	837,067	+240.478%
2025-06-27	42.1000	42.5000	41.3500	42.4700	+1.725%	971,749	+235.107%
2025-06-26	39.6000	41.8400	39.1600	41.7500	+5.669%	871,075	+240.886%
2025-06-25	40.8000	40.9000	39.4700	39.5100	-3.209%	422,933	+260.213%
2025-06-24	41.4700	41.5800	40.5400	40.8200	-0.122%	779,912	+248.653%
2025-06-23	39.6400	42.6400	39.2500	40.8700	+6.046%	1,497,252	+248.226%
2025-06-20	38.9500	39.5000	38.5250	38.5400	+0.260%	446,187	+269.279%
2025-06-18	38.1900	38.8750	38.1500	38.4400	+0.655%	441,816	+270.239%
2025-06-17	39.6000	39.6100	37.9400	38.1900	-3.341%	566,052	+272.663%
2025-06-16	38.7600	40.0600	38.6400	39.5100	+3.375%	533,473	+260.213%
2025-06-13	38.4800	38.8400	38.0800	38.2200	-2.525%	259,555	+272.370%
2025-06-12	39.3000	39.8550	38.9200	39.2100	-1.532%	334,200	+262.969%
2025-06-11	39.4400	40.7500	39.0200	39.8200	+1.789%	547,736	+257.408%
2025-06-10	38.5900	39.3300	38.3700	39.1200	+2.034%	526,956	+263.804%
2025-06-09	38.2400	39.2000	37.8700	38.3400	+1.779%	586,256	+271.205%
2025-06-06	38.1700	38.1700	36.9000	37.6700	+0.911%	423,504	+277.807%
2025-06-05	37.0400	37.9400	36.8000	37.3300	+0.892%	445,556	+281.248%
2025-06-04	37.8800	38.0250	36.3200	37.0000	-2.478%	676,500	+284.649%
2025-06-03	37.7200	38.5300	37.4000	37.9400	+0.211%	427,820	+275.119%
2025-06-02	37.7300	38.0000	37.1300	37.8600	+0.424%	467,820	+275.911%
2025-05-30	37.8000	38.1500	37.0500	37.7000	-0.842%	415,880	+277.507%
2025-05-29	38.0600	38.2500	37.4300	38.0200	+0.502%	770,658	+274.329%
2025-05-28	38.1500	38.1500	36.9100	37.8300	-0.474%	388,949	+276.209%
2025-05-27	38.0000	38.6800	37.8000	38.0100	+1.685%	614,885	+274.428%
2025-05-23	36.7900	37.5700	36.6800	37.3800	-0.559%	454,471	+280.738%
2025-05-22	36.3300	37.8800	35.5800	37.5900	+3.440%	1,441,415	+278.611%
2025-05-21	38.6900	39.0000	36.1500	36.3400	-7.649%	698,639	+291.635%
2025-05-20	39.4000	39.5376	38.4100	39.3500	-0.355%	473,091	+261.677%
2025-05-19	37.9100	39.6400	37.7700	39.4900	+1.831%	608,414	+260.395%
2025-05-16	37.6600	39.0232	37.5300	38.7800	+3.303%	1,006,075	+266.993%
2025-05-15	37.6000	37.9100	36.6000	37.5400	-0.793%	749,373	+279.116%
2025-05-14	37.3500	37.9100	36.8800	37.8400	+0.745%	599,906	+276.110%
2025-05-13	36.0000	37.8400	35.9000	37.5600	+5.092%	1,029,868	+278.914%
2025-05-12	35.7200	36.1700	34.6700	35.7400	+9.935%	1,804,909	+298.209%
2025-05-09	32.5200	33.7800	31.8462	32.5100	+2.945%	864,318	+337.773%
2025-05-08	30.8800	31.8600	29.4100	31.5800	+6.044%	902,657	+350.665%
2025-05-07	29.3200	30.5989	29.2500	29.7800	+2.725%	941,601	+377.905%
2025-05-06	27.6400	29.2000	27.6150	28.9900	+3.758%	894,637	+390.928%
2025-05-05	27.5800	28.3400	27.1700	27.9400	-0.428%	603,767	+409.377%
2025-05-02	27.2800	28.5200	27.1900	28.0600	+3.466%	625,976	+407.199%
2025-05-01	27.0100	27.8200	26.5400	27.1200	-0.477%	885,720	+424.779%
2025-04-30	27.6000	27.8700	26.7650	27.2500	-3.540%	722,444	+422.275%
2025-04-29	29.3100	29.7400	28.1050	28.2500	-4.432%	2,107,593	+403.788%
2025-04-28	29.2100	29.9600	28.5500	29.5600	+2.355%	1,335,400	+381.461%
2025-04-25	29.6850	30.4900	27.5200	28.8800	+9.105%	3,208,171	+392.798%
2025-04-24	25.0800	26.5000	25.0800	26.4700	+4.625%	653,479	+437.665%
2025-04-23	26.2700	27.1099	25.2146	25.3000	+1.852%	1,050,689	+462.530%
2025-04-22	24.4900	24.9600	24.3500	24.8400	+2.306%	1,001,847	+472.947%
2025-04-21	25.1200	25.4950	23.8900	24.2800	-4.334%	510,872	+486.161%
2025-04-17	25.2900	25.8500	24.7500	25.3800	+1.075%	697,167	+460.757%
2025-04-16	25.9500	26.1800	24.6000	25.1100	-4.706%	601,070	+466.786%
2025-04-15	26.1400	27.0800	26.0400	26.3500	-0.566%	476,419	+440.114%
2025-04-14	27.7000	28.1100	26.1000	26.5000	-2.178%	1,194,287	+437.057%
2025-04-11	28.4600	28.5700	26.2600	27.0900	-5.180%	892,636	+425.360%
2025-04-10	29.4400	30.5000	27.0600	28.5700	-7.749%	1,177,514	+398.145%
2025-04-09	25.9400	31.0500	25.3000	30.9700	+19.070%	1,947,023	+359.541%
2025-04-08	28.3500	28.9200	25.8400	26.0100	-4.269%	979,351	+447.174%
2025-04-07	25.0300	28.5200	24.7700	27.1700	+1.684%	1,387,090	+423.813%
2025-04-04	27.5000	28.1900	25.4400	26.7200	-7.351%	1,723,308	+432.635%
2025-04-03	31.4700	32.1600	28.3600	28.8400	-13.859%	1,249,876	+393.481%
2025-04-02	32.4700	33.8550	32.4400	33.4800	+1.547%	917,218	+325.090%

.dark-mode .Dn9tX5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dn9tX5{ color: #333333; background-color: white; border: 2px solid #333333; }SPHRSphere Entertainment Co.stock NYSE

SPHR
Sphere Entertainment Co.
stock NYSE