Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	139.46	139.66	132.90	133.33	550,284	-3.40(-2.49%)
May 07, 2026	143.88	144.75	135.24	136.73	684,228	-7.22(-5.02%)
May 06, 2026	140.51	146.20	140.00	143.95	621,738	+7.35(+5.38%)
May 05, 2026	144.89	149.00	134.56	136.60	1,474,545	+0.14(+0.10%)
May 04, 2026	144.65	144.85	136.30	136.46	905,277	-8.27(-5.71%)
May 01, 2026	142.76	146.37	142.76	144.73	778,880	+2.28(+1.60%)
Apr 30, 2026	140.38	142.66	139.00	142.45	751,675	+3.52(+2.53%)
Apr 29, 2026	132.87	139.55	132.87	138.93	694,027	+5.93(+4.46%)
Apr 28, 2026	132.83	133.17	126.32	133.00	952,104	-1.04(-0.78%)
Apr 27, 2026	132.63	135.26	130.00	134.04	449,147	+2.66(+2.02%)
Apr 24, 2026	127.88	134.00	126.20	131.38	620,281	+3.51(+2.74%)
Apr 23, 2026	128.00	130.96	125.37	127.87	860,425	-1.38(-1.07%)
Apr 22, 2026	128.95	130.43	127.00	129.25	487,436	+1.58(+1.24%)
Apr 21, 2026	131.11	131.66	126.68	127.67	411,986	-3.61(-2.75%)
Apr 20, 2026	135.09	136.95	131.13	131.28	366,709	-4.39(-3.24%)
Apr 17, 2026	135.00	137.29	134.00	135.67	424,806	+2.58(+1.94%)
Apr 16, 2026	131.80	133.29	130.23	133.09	419,722	+0.68(+0.51%)
Apr 15, 2026	135.00	136.57	131.32	132.41	768,339	-1.15(-0.86%)
Apr 14, 2026	129.18	133.59	128.47	133.56	381,189	+4.69(+3.64%)
Apr 13, 2026	127.00	129.37	126.02	128.87	399,154	+0.47(+0.37%)
Apr 10, 2026	129.03	130.40	127.27	128.40	430,658	-0.63(-0.49%)
Apr 09, 2026	130.50	131.76	127.57	129.03	607,477	-1.91(-1.46%)
Apr 08, 2026	130.60	133.52	128.50	130.94	1,098,049	+6.69(+5.38%)
Apr 07, 2026	125.31	127.63	123.04	124.25	574,184	-2.08(-1.65%)
Apr 06, 2026	127.99	130.33	125.52	126.33	685,599	-0.89(-0.70%)
Apr 02, 2026	117.32	127.41	116.17	127.22	903,005	+7.41(+6.18%)
Apr 01, 2026	118.98	123.61	118.38	119.81	977,809	+2.41(+2.05%)
Mar 31, 2026	108.00	117.86	107.47	117.40	1,075,647	+10.82(+10.15%)
Mar 30, 2026	108.45	108.99	104.55	106.58	735,336	-0.19(-0.18%)
Mar 27, 2026	105.36	108.56	104.45	106.77	906,077	-1.56(-1.44%)
Mar 26, 2026	114.50	116.40	108.02	108.33	875,099	-7.49(-6.47%)
Mar 25, 2026	116.04	117.05	113.43	115.82	642,343	+1.00(+0.87%)
Mar 24, 2026	110.50	114.98	109.58	114.82	754,324	+3.62(+3.26%)
Mar 23, 2026	107.41	113.40	106.14	111.20	1,007,589	+3.77(+3.51%)
Mar 20, 2026	111.30	113.80	105.60	107.43	4,959,636	-5.45(-4.83%)
Mar 19, 2026	109.44	114.18	108.83	112.88	692,668	+2.57(+2.33%)
Mar 18, 2026	111.01	112.35	109.89	110.31	655,016	-1.05(-0.94%)
Mar 17, 2026	111.43	114.09	111.20	111.36	810,306	+0.45(+0.41%)
Mar 16, 2026	106.15	111.87	105.51	110.91	704,976	+5.21(+4.93%)
Mar 13, 2026	110.00	111.64	104.64	105.70	1,230,661	-4.19(-3.81%)
Mar 12, 2026	111.72	113.30	108.63	109.89	817,748	-3.82(-3.36%)
Mar 11, 2026	114.19	118.07	112.03	113.71	1,006,316	-1.41(-1.22%)
Mar 10, 2026	119.29	121.93	114.55	115.12	937,597	-2.62(-2.23%)
Mar 09, 2026	113.80	119.49	113.80	117.74	1,704,942	+4.92(+4.36%)
Mar 06, 2026	110.84	114.76	110.55	112.82	674,582	-0.97(-0.85%)
Mar 05, 2026	114.31	115.74	111.45	113.79	667,684	-2.19(-1.89%)
Mar 04, 2026	113.28	117.16	111.16	115.98	1,105,884	+4.37(+3.92%)
Mar 03, 2026	112.44	113.67	109.61	111.61	751,460	-2.79(-2.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Sphere Entertainment Co. Class A Common Stock (NY:SPHR)

Historical Prices