Sphere Entertainment Co (SPHR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.51 | -11.5271966527 | 47.8 | 48.8 | 41.4 | 900651 | 44.79985607 | CS |
| 4 | -3.91 | -8.4632034632 | 46.2 | 49.115 | 41.4 | 654882 | 46.11559432 | CS |
| 12 | 2.79 | 7.06329113924 | 39.5 | 49.115 | 36.175 | 710711 | 41.9573955 | CS |
| 26 | -6.76 | -13.7818552497 | 49.05 | 49.73 | 36.175 | 776029 | 42.86415809 | CS |
| 52 | 1.55 | 3.80461462936 | 40.74 | 51.83 | 32.1 | 737257 | 42.30159255 | CS |
| 156 | 14.64 | 52.9475587703 | 27.65 | 51.83 | 20.685 | 743177 | 38.30258728 | CS |
| 260 | 14.64 | 52.9475587703 | 27.65 | 51.83 | 20.685 | 743177 | 38.30258728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 42.29 | -0.09 | -0.21 | 42.29 | 43.89 | 41.87 | 727149 |
| 1740526800 | 42.38 | -2.62 | -5.82 | 45.2 | 45.71 | 42.38 | 1069573 |
| 1740440400 | 45 | -1.92 | -4.09 | 46.05 | 46.6 | 44.08 | 918584 |
| 1740181200 | 46.92 | -0.46 | -0.97 | 48 | 48.8 | 46.35 | 834278 |
| 1740094800 | 47.38 | -0.55 | -1.15 | 47.8 | 48 | 46.81 | 953673 |
| 1740008400 | 47.93 | 0.29 | 0.61 | 47.12 | 48.4 | 46.6 | 379127 |
| 1739922000 | 47.64 | -0.56 | -1.16 | 48.2 | 49.115 | 47.02 | 457046 |
| 1739576400 | 48.2 | 0.8 | 1.69 | 47.03 | 48.4 | 46.56 | 479050 |
| 1739490000 | 47.4 | 0.76 | 1.63 | 46.75 | 47.4 | 46.69 | 337996 |
| 1739403600 | 46.64 | 0.38 | 0.82 | 46.36 | 46.96 | 45.6 | 339793 |
| 1739317200 | 46.26 | -1.46 | -3.06 | 47.84 | 47.84 | 45.685 | 450635 |
| 1739230800 | 47.72 | 0.28 | 0.59 | 47.44 | 48.46 | 46.66 | 1170618 |
| 1738971600 | 47.44 | 0.03 | 0.06 | 47.26 | 47.99 | 46.81 | 390271 |
| 1738885200 | 47.41 | -0.02 | -0.04 | 47.43 | 47.785 | 46.57 | 365037 |
| 1738798800 | 47.43 | 2.2 | 4.86 | 45.82 | 47.535 | 44.83 | 751573 |
| 1738712400 | 45.23 | 0.06 | 0.13 | 45.01 | 45.93 | 44.54 | 543869 |
| 1738626000 | 45.17 | -1.43 | -3.07 | 45.55 | 47.48 | 45.01 | 1010268 |
| 1738366800 | 46.6 | 0.43 | 0.93 | 46.4 | 47.79 | 46.05 | 877538 |
| 1738280400 | 46.17 | 0.21 | 0.46 | 46.2 | 46.54 | 45.09 | 386671 |
| 1738194000 | 45.96 | 1.07 | 2.38 | 45 | 46.04 | 44.6425 | 365828 |
| 1738107600 | 44.89 | -0.8 | -1.75 | 45.84 | 46.39 | 44.89 | 451276 |
| 1738021200 | 45.69 | 2.76 | 6.43 | 42.88 | 45.95 | 42.695 | 833181 |
| 1737762000 | 42.93 | 1.43 | 3.45 | 42.81 | 43.05 | 42.02 | 355332 |
| 1737675600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1737589200 | 41.5 | 0.32 | 0.78 | 41.5 | 41.83 | 41.2122 | 350387 |
| 1737502800 | 41.18 | -0.21 | -0.51 | 41.7 | 42.02 | 40.95 | 511832 |
| 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 | 40.42 | 41.97 | 39.2101 | 683548 |
| 1736379600 | 41.37 | -0.44 | -1.05 | 41.24 | 41.91 | 40.63 | 457866 |
| 1736293200 | 41.81 | -1.25 | -2.90 | 42.53 | 43.66 | 41.335 | 782724 |
| 1736206800 | 43.06 | 0.6 | 1.41 | 42.94 | 43.74 | 42.46 | 812570 |
| 1735947600 | 42.46 | 0.95 | 2.29 | 41.77 | 42.4975 | 40.37 | 876202 |
| 1735861200 | 41.51 | 1.19 | 2.95 | 40.72 | 42.61 | 40.22 | 1132520 |
| 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 | 694103 |
| 1735342800 | 38.08 | -0.26 | -0.68 | 38.05 | 38.52 | 37.4 | 499689 |
| 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 | 765489 |
| 1734738000 | 38.7 | 1.91 | 5.19 | 36.22 | 38.88 | 36.2 | 1323017 |
| 1734651600 | 36.79 | -0.17 | -0.46 | 37.45 | 38.085 | 36.25 | 695486 |
| 1734565200 | 36.96 | -1.05 | -2.76 | 38.2 | 39.19 | 36.93 | 874503 |
| 1734478800 | 38.01 | -0.04 | -0.11 | 37.8 | 38.09 | 36.65 | 700464 |
| 1734392400 | 38.05 | 0.24 | 0.63 | 37.8 | 40.185 | 37.8 | 525137 |
| 1734133200 | 37.81 | -0.59 | -1.54 | 38.88 | 38.88 | 37.6 | 465523 |
| 1734046800 | 38.4 | 0.61 | 1.61 | 37.5 | 38.57 | 37.25 | 552507 |
| 1733960400 | 37.79 | 0.97 | 2.63 | 37 | 38.35 | 36.175 | 999495 |
| 1733874000 | 36.82 | -0.97 | -2.57 | 37.6 | 37.81 | 36.44 | 1623362 |
| 1733787600 | 37.79 | -1.26 | -3.23 | 39.38 | 39.53 | 37.71 | 803392 |
| 1733528400 | 39.05 | 1.2 | 3.17 | 38.2 | 39.6 | 37.7701 | 1658984 |
| 1733442000 | 37.85 | -1.73 | -4.37 | 39.5 | 39.6 | 37.71 | 885862 |
| 1733355600 | 39.58 | -0.97 | -2.39 | 40.73 | 41.6975 | 39.26 | 830208 |
| 1733269200 | 40.55 | -0.5 | -1.22 | 40.7 | 41.6137 | 40.3 | 362881 |
| 1733182800 | 41.05 | -0.1 | -0.24 | 40.84 | 41.32 | 40.41 | 361192 |
| 1732917840 | 41.15 | 0.93 | 2.31 | 40.6 | 41.31 | 40.105 | 239102 |
| 1732750800 | 40.22 | -0.82 | -2.00 | 41.2 | 41.8 | 40.06 | 363744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
