The highest closing price for Sphere Entertainment (SPHR) all-time was $54.32, on March 8, 2021. The latest price is $32.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $40.82 | $44.44 | $30.62 | $32.22 | 18,088,981 |
February 2025 | $45.55 | $49.12 | $41.80 | $43.63 | 12,327,881 |
January 2025 | $40.72 | $47.79 | $39.21 | $46.60 | 13,200,506 |
December 2024 | $40.84 | $41.70 | $36.18 | $40.32 | 16,433,853 |
November 2024 | $42.10 | $45.45 | $38.83 | $41.15 | 15,868,454 |
October 2024 | $44.02 | $49.73 | $41.07 | $41.81 | 21,198,986 |
September 2024 | $44.94 | $45.76 | $39.10 | $44.18 | 16,716,769 |
August 2024 | $44.04 | $50.88 | $35.78 | $46.60 | 16,291,751 |
July 2024 | $35.12 | $46.70 | $34.30 | $44.48 | 14,627,359 |
June 2024 | $36.81 | $38.64 | $32.10 | $35.06 | 11,428,216 |
May 2024 | $38.99 | $41.95 | $34.56 | $36.50 | 16,965,668 |
April 2024 | $49.05 | $50.45 | $37.48 | $38.86 | 15,021,514 |
March 2024 | $43.64 | $51.83 | $42.45 | $49.08 | 13,116,260 |
February 2024 | $36.00 | $45.55 | $35.11 | $43.30 | 18,132,366 |
January 2024 | $33.48 | $36.22 | $29.70 | $35.38 | 13,018,293 |
December 2023 | $34.01 | $35.49 | $27.02 | $33.96 | 32,977,100 |
November 2023 | $33.21 | $37.47 | $30.55 | $34.22 | 17,190,100 |
October 2023 | $38.84 | $43.59 | $30.99 | $32.91 | 20,189,400 |
September 2023 | $34.96 | $38.75 | $34.35 | $37.16 | 8,467,700 |
August 2023 | $42.71 | $42.71 | $32.90 | $35.06 | 13,268,600 |
July 2023 | $27.40 | $43.93 | $27.40 | $42.45 | 12,183,800 |
June 2023 | $23.40 | $29.49 | $22.87 | $27.39 | 8,602,400 |
May 2023 | $28.03 | $31.84 | $20.69 | $23.87 | 13,489,100 |
April 2023 | $27.31 | $29.06 | $23.47 | $28.14 | 11,034,592 |
March 2023 | $27.94 | $29.00 | $23.82 | $27.28 | 7,881,904 |
Daily pricing data for Sphere Entertainment dates back to 4/9/2020, and may be incomplete.
