Sphere Entertainment Co (SPHR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -1.1700095511 | 41.88 | 43.1 | 40.43 | 766353 | 41.55026376 | CS |
| 4 | 3.99 | 10.6684491979 | 37.4 | 43.74 | 37.19 | 696791 | 41.1553743 | CS |
| 12 | -3.44 | -7.67343296899 | 44.83 | 45.445 | 36.175 | 765213 | 40.45450779 | CS |
| 26 | -1.89 | -4.36691312384 | 43.28 | 50.88 | 35.78 | 787497 | 42.77405539 | CS |
| 52 | 9.54 | 29.9529042386 | 31.85 | 51.83 | 31.52 | 753466 | 41.57117395 | CS |
| 156 | 13.74 | 49.6925858951 | 27.65 | 51.83 | 20.685 | 745866 | 37.99479685 | CS |
| 260 | 13.74 | 49.6925858951 | 27.65 | 51.83 | 20.685 | 745866 | 37.99479685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 41.39 | -0.14 | -0.34 | 41.93 | 42.54 | 41.12 | 1002900 |
| 1737070800 | 41.53 | -0.37 | -0.88 | 42.35 | 42.4 | 41.34 | 933328 |
| 1736984400 | 41.9 | 0.38 | 0.92 | 42.52 | 43.1 | 40.81 | 562670 |
| 1736898000 | 41.52 | -0.11 | -0.26 | 41.88 | 42.58 | 41.04 | 566514 |
| 1736811600 | 41.63 | 0.03 | 0.07 | 41.18 | 42.15 | 40.68 | 348328 |
| 1736552400 | 41.6 | 0.23 | 0.56 | 40.45 | 41.97 | 39.2101 | 673139 |
| 1736379600 | 41.37 | -0.44 | -1.05 | 41.2 | 41.91 | 40.63 | 451967 |
| 1736293200 | 41.81 | -1.25 | -2.90 | 43.4 | 43.66 | 41.335 | 779464 |
| 1736206800 | 43.06 | 0.6 | 1.41 | 42.995 | 43.74 | 42.46 | 805900 |
| 1735947600 | 42.46 | 0.95 | 2.29 | 41.79 | 42.4975 | 40.37 | 870480 |
| 1735861200 | 41.51 | 1.19 | 2.95 | 40.395 | 42.61 | 40.27 | 1124978 |
| 1735688400 | 40.32 | 0.17 | 0.42 | 40.5 | 41.43 | 40.15 | 1019290 |
| 1735602000 | 40.15 | 2.07 | 5.44 | 37.65 | 40.23 | 37.2 | 692104 |
| 1735342800 | 38.08 | -0.26 | -0.68 | 38.15 | 38.52 | 37.4 | 495248 |
| 1735256400 | 38.34 | -0.08 | -0.21 | 38 | 38.66 | 37.715 | 401522 |
| 1735077840 | 38.42 | 0.59 | 1.56 | 37.4 | 38.42 | 37.19 | 420818 |
| 1734997200 | 37.83 | -0.87 | -2.25 | 38.22 | 38.65 | 37.37 | 762743 |
| 1734738000 | 38.7 | 1.91 | 5.19 | 36.4 | 38.88 | 36.21 | 1287764 |
| 1734651600 | 36.79 | -0.17 | -0.46 | 37.795 | 38.085 | 36.25 | 681376 |
| 1734565200 | 36.96 | -1.05 | -2.76 | 38.07 | 39.19 | 36.93 | 871251 |
| 1734478800 | 38.01 | -0.04 | -0.11 | 37.8 | 38.09 | 36.65 | 697099 |
| 1734392400 | 38.05 | 0.24 | 0.63 | 37.9 | 40.185 | 37.8 | 523151 |
| 1734133200 | 37.81 | -0.59 | -1.54 | 38.39 | 38.65 | 37.6 | 458251 |
| 1734046800 | 38.4 | 0.61 | 1.61 | 37.64 | 38.57 | 37.25 | 543181 |
| 1733960400 | 37.79 | 0.97 | 2.63 | 37.025 | 38.35 | 36.175 | 993718 |
| 1733874000 | 36.82 | -0.97 | -2.57 | 37.7 | 37.81 | 36.44 | 1617820 |
| 1733787600 | 37.79 | -1.26 | -3.23 | 39.11 | 39.53 | 37.71 | 799033 |
| 1733528400 | 39.05 | 1.2 | 3.17 | 38.1 | 39.6 | 37.7701 | 1654281 |
| 1733442000 | 37.85 | -1.73 | -4.37 | 39.5 | 39.5509 | 37.71 | 883639 |
| 1733355600 | 39.58 | -0.97 | -2.39 | 41.11 | 41.6975 | 39.26 | 819579 |
| 1733269200 | 40.55 | -0.5 | -1.22 | 40.64 | 41.6137 | 40.3 | 359071 |
| 1733182800 | 41.05 | -0.1 | -0.24 | 40.84 | 41.32 | 40.41 | 359921 |
| 1732917840 | 41.15 | 0.93 | 2.31 | 40.74 | 41.31 | 40.105 | 236236 |
| 1732750800 | 40.22 | -0.82 | -2.00 | 41.2 | 41.8 | 40.06 | 363115 |
| 1732664400 | 41.04 | -0.06 | -0.15 | 41.2 | 41.2 | 40.1899 | 533651 |
| 1732578000 | 41.1 | 0.81 | 2.01 | 40.755 | 41.7 | 40.35 | 722227 |
| 1732318800 | 40.29 | -0.75 | -1.83 | 41.15 | 41.37 | 39.96 | 1075910 |
| 1732232400 | 41.04 | -1.03 | -2.45 | 42.35 | 42.64 | 40.95 | 587551 |
| 1732146000 | 42.07 | 0.59 | 1.42 | 41.605 | 42.37 | 41.41 | 383567 |
| 1732059600 | 41.48 | 0.83 | 2.04 | 40.07 | 41.73 | 39.832 | 344330 |
| 1731973200 | 40.65 | 0.65 | 1.63 | 40.0384 | 41.0395 | 40.01 | 1361993 |
| 1731714000 | 40 | -0.36 | -0.89 | 40.34 | 41.19 | 39.76 | 764381 |
| 1731627600 | 40.36 | -1.37 | -3.28 | 42.19 | 42.27 | 39.48 | 920034 |
| 1731541200 | 41.73 | 0.77 | 1.88 | 40.775 | 42.68 | 40.6 | 953385 |
| 1731454800 | 40.96 | -3.07 | -6.97 | 42 | 43.435 | 38.83 | 2557880 |
| 1731368400 | 44.03 | 0.22 | 0.50 | 43.67 | 44.3599 | 42.76 | 841555 |
| 1731109200 | 43.81 | -0.56 | -1.26 | 43.95 | 44.38 | 42.45 | 912371 |
| 1731022800 | 44.37 | 0.49 | 1.12 | 44.17 | 45.445 | 43.52 | 621277 |
| 1730936400 | 43.88 | 0.91 | 2.12 | 44.9 | 45.16 | 43.14 | 645870 |
| 1730850000 | 42.97 | 1.1 | 2.63 | 42.225 | 43.31 | 42.04 | 915250 |
| 1730763600 | 41.87 | -0.15 | -0.36 | 41.9 | 42.56 | 41.72 | 558589 |
| 1730500800 | 42.02 | 0.21 | 0.50 | 42.1 | 42.47 | 41.8 | 435998 |
| 1730414400 | 41.81 | -0.61 | -1.44 | 42.435 | 43.24 | 41.78 | 703790 |
| 1730328000 | 42.42 | -1.34 | -3.06 | 43.76 | 44.28 | 42.4 | 506947 |
| 1730241600 | 43.76 | -1.01 | -2.26 | 44.83 | 44.83 | 43.09 | 680306 |
| 1730155200 | 44.77 | 0.44 | 0.99 | 44.5 | 45.12 | 44 | 339392 |
| 1729896000 | 44.33 | 0.29 | 0.66 | 44.49 | 44.86 | 43.77 | 384398 |
| 1729809600 | 44.04 | -0.23 | -0.52 | 44.3 | 44.46 | 43.74 | 516069 |
| 1729723200 | 44.27 | -1.69 | -3.68 | 45.92 | 45.92 | 44.25 | 517786 |
| 1729636800 | 45.96 | 0.66 | 1.46 | 45.58 | 46.12 | 45.33 | 508732 |
| 1729550400 | 45.3 | -1.06 | -2.29 | 46.43 | 46.73 | 44.585 | 550686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
