Sphere Entertainment Co. Class A Common Stock (SPHR)

46.60Last Price

+0.43 (0.93%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	46.40	47.79	46.05	46.60	873,605	46.60
1/30/2025	46.20	46.54	45.09	46.17	387,048	46.17
1/29/2025	45.00	46.04	44.64	45.96	365,828	45.96
1/28/2025	45.84	46.39	44.89	44.89	452,018	44.89
1/27/2025	42.88	45.95	42.88	45.69	833,255	45.69
1/24/2025	42.81	43.05	42.02	42.93	355,826	42.93
1/23/2025	41.18	44.14	40.64	42.95	897,108	42.95
1/22/2025	41.50	41.83	41.21	41.50	356,180	41.50
1/21/2025	41.63	42.02	40.95	41.18	512,624	41.18
1/17/2025	41.93	42.54	41.12	41.39	1,002,900	41.39
1/16/2025	41.89	42.40	41.34	41.53	934,045	41.53
1/15/2025	42.52	43.10	40.81	41.90	562,670	41.90
1/14/2025	41.88	42.58	41.04	41.52	566,514	41.52
1/13/2025	41.18	42.15	40.68	41.63	348,257	41.63
1/10/2025	40.42	41.97	39.21	41.60	684,614	41.60
1/08/2025	41.24	41.91	40.63	41.37	457,972	41.37
1/07/2025	43.36	43.66	41.34	41.81	782,724	41.81
1/06/2025	42.94	43.74	42.46	43.06	812,570	43.06
1/03/2025	41.77	42.50	40.37	42.46	876,205	42.46
1/02/2025	40.72	42.61	40.22	41.51	1,132,500	41.51
12/31/2024	40.15	0.00	40.32	40.32	0	40.32
12/30/2024	37.65	40.23	37.20	40.15	693,503	40.15
12/27/2024	38.05	38.52	37.40	38.08	499,689	38.08
12/26/2024	38.00	38.66	37.72	38.34	401,522	38.34
12/24/2024	37.40	38.42	37.19	38.42	420,818	38.42
12/23/2024	38.22	38.60	37.37	37.83	765,489	37.83
12/20/2024	36.22	38.88	36.20	38.70	1,323,050	38.70
12/19/2024	37.45	38.09	36.25	36.90	382,709	36.90
12/18/2024	38.20	39.19	36.93	36.96	874,498	36.96
12/17/2024	37.80	38.09	36.65	38.01	700,464	38.01
12/16/2024	37.80	40.19	37.80	38.05	525,137	38.05
12/13/2024	38.23	38.65	37.60	37.81	465,623	37.81
12/12/2024	37.50	38.57	37.25	38.40	552,816	38.40
12/11/2024	37.00	38.35	36.17	37.79	999,495	37.79
12/10/2024	37.60	37.81	36.44	36.82	1,623,359	36.82
12/09/2024	39.38	39.53	37.71	37.79	803,392	37.79
12/06/2024	38.20	39.60	37.77	39.05	1,659,367	39.05
12/05/2024	39.50	39.60	37.71	37.85	885,361	37.85
12/04/2024	40.73	41.70	39.26	39.58	830,208	39.58
12/03/2024	40.70	41.61	40.30	40.55	362,881	40.55
12/02/2024	40.84	41.32	40.41	41.05	361,186	41.05
11/29/2024	40.60	41.31	40.10	41.15	239,102	41.15
11/27/2024	41.20	41.80	40.06	40.22	367,124	40.22
11/26/2024	41.11	41.20	40.19	41.04	536,648	41.04
11/25/2024	40.60	41.70	40.35	41.10	726,186	41.10
11/22/2024	41.04	41.37	39.96	40.29	1,082,746	40.29
11/21/2024	42.03	42.64	40.95	41.04	592,409	41.04
11/20/2024	41.80	42.37	41.41	42.07	389,529	42.07
11/19/2024	40.18	41.73	39.83	41.48	348,355	41.48
11/18/2024	40.00	41.04	40.00	40.65	1,368,192	40.65
11/15/2024	40.40	41.19	39.76	40.00	781,380	40.00
11/14/2024	42.10	42.27	39.48	40.36	925,512	40.36
11/13/2024	40.65	42.68	40.60	41.73	962,150	41.73
11/12/2024	42.00	43.44	38.83	40.96	2,562,719	40.96
11/11/2024	43.48	44.36	42.76	44.03	860,620	44.03
11/08/2024	43.97	44.38	42.45	43.81	916,597	43.81
11/07/2024	44.11	45.45	43.52	44.37	627,703	44.37
11/06/2024	44.27	45.16	43.14	43.88	659,223	43.88
11/05/2024	42.10	43.31	41.90	42.97	920,675	42.97
11/04/2024	41.90	42.56	41.72	41.87	557,461	41.87
11/01/2024	42.10	42.47	41.80	42.02	436,565	42.02