The highest closing price for Sphere Entertainment (SPHR) last month was $119.01, last Friday. It was up 24.9% for the month. The latest price is $112.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $115.52 | $120.27 | $112.63 | $119.01 | 804,830 |
February 26 2026 | $115.42 | $117.05 | $114.00 | $116.32 | 525,782 |
February 25 2026 | $113.42 | $117.00 | $112.07 | $114.21 | 701,759 |
February 24 2026 | $110.95 | $115.75 | $110.50 | $113.21 | 516,224 |
February 23 2026 | $113.50 | $113.52 | $110.74 | $111.30 | 503,055 |
February 20 2026 | $115.17 | $115.50 | $113.14 | $114.24 | 684,204 |
February 19 2026 | $114.40 | $117.79 | $113.97 | $115.29 | 447,903 |
February 18 2026 | $114.95 | $118.14 | $114.57 | $115.24 | 610,297 |
February 17 2026 | $115.90 | $118.13 | $113.47 | $114.71 | 653,645 |
February 13 2026 | $116.00 | $117.50 | $110.36 | $115.70 | 1,417,038 |
February 12 2026 | $108.56 | $117.06 | $106.08 | $115.72 | 2,524,320 |
February 11 2026 | $97.99 | $99.38 | $94.51 | $94.80 | 936,169 |
February 10 2026 | $95.27 | $97.70 | $95.00 | $97.47 | 512,132 |
February 09 2026 | $92.24 | $95.48 | $92.24 | $94.92 | 522,129 |
February 06 2026 | $88.99 | $93.83 | $88.99 | $93.21 | 463,272 |
February 05 2026 | $90.57 | $92.95 | $87.60 | $88.41 | 758,353 |
February 04 2026 | $95.00 | $95.00 | $90.21 | $91.70 | 919,912 |
February 03 2026 | $96.07 | $96.63 | $90.96 | $95.00 | 701,746 |
February 02 2026 | $95.26 | $98.89 | $94.12 | $94.62 | 661,638 |
Daily pricing data for Sphere Entertainment dates back to 4/9/2020, and may be incomplete.
