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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	42.09	42.50	40.28	40.71	766,980	-2.34(-5.44%)
Jul 31, 2025	42.88	43.58	42.62	43.05	568,587	+0.30(+0.70%)
Jul 30, 2025	42.79	43.67	42.25	42.75	505,681	+0.08(+0.19%)
Jul 29, 2025	44.00	44.00	42.56	42.67	621,555	-1.10(-2.51%)
Jul 28, 2025	43.50	44.30	42.00	43.77	1,019,527	+0.19(+0.44%)
Jul 25, 2025	45.50	45.50	43.53	43.58	1,020,449	-1.58(-3.50%)
Jul 24, 2025	46.75	46.85	45.16	45.16	468,458	-1.84(-3.91%)
Jul 23, 2025	46.75	47.17	46.36	47.00	639,156	+0.52(+1.12%)
Jul 22, 2025	45.48	46.61	45.15	46.48	518,718	+1.12(+2.47%)
Jul 21, 2025	46.50	47.48	45.34	45.36	421,292	-0.79(-1.71%)
Jul 18, 2025	45.25	46.75	44.92	46.15	1,025,290	+1.17(+2.60%)
Jul 17, 2025	43.39	45.49	43.39	44.98	751,084	+1.48(+3.40%)
Jul 16, 2025	43.00	43.59	42.34	43.50	408,340	+0.69(+1.61%)
Jul 15, 2025	44.42	44.42	42.76	42.81	535,458	-1.51(-3.41%)
Jul 14, 2025	42.86	44.65	42.80	44.32	408,919	+1.38(+3.21%)
Jul 11, 2025	42.71	43.09	42.15	42.94	290,291	-0.07(-0.16%)
Jul 10, 2025	42.16	43.02	41.51	43.01	665,012	+0.72(+1.70%)
Jul 09, 2025	43.48	43.53	41.81	42.29	697,382	-0.82(-1.90%)
Jul 08, 2025	43.20	43.80	42.71	43.11	457,376	-0.01(-0.02%)
Jul 07, 2025	43.20	43.35	42.29	43.12	598,974	-0.31(-0.71%)
Jul 03, 2025	42.60	44.04	42.41	43.43	330,281	+0.94(+2.21%)
Jul 02, 2025	41.70	42.45	41.41	42.49	467,201	+0.79(+1.89%)
Jul 01, 2025	41.35	42.59	40.97	41.70	796,840	-0.10(-0.24%)
Jun 30, 2025	42.41	42.96	41.24	41.80	837,067	-0.67(-1.58%)
Jun 27, 2025	42.10	42.50	41.35	42.47	971,749	+0.72(+1.72%)
Jun 26, 2025	39.60	41.84	39.16	41.75	871,045	+2.24(+5.67%)
Jun 25, 2025	40.80	40.90	39.47	39.51	422,866	-1.31(-3.21%)
Jun 24, 2025	41.47	41.58	40.54	40.82	779,325	-0.05(-0.12%)
Jun 23, 2025	39.64	42.64	39.25	40.87	1,497,247	+2.33(+6.05%)
Jun 20, 2025	38.95	39.50	38.52	38.54	446,187	+0.10(+0.26%)
Jun 18, 2025	38.19	38.88	38.15	38.44	441,816	+0.25(+0.65%)
Jun 17, 2025	39.60	39.61	37.94	38.19	566,052	-1.32(-3.34%)
Jun 16, 2025	38.76	40.06	38.64	39.51	533,473	+1.29(+3.38%)
Jun 13, 2025	38.48	38.84	38.08	38.22	259,555	-0.99(-2.52%)
Jun 12, 2025	39.30	39.85	38.92	39.21	334,200	-0.61(-1.53%)
Jun 11, 2025	39.44	40.75	39.02	39.82	547,735	+0.70(+1.79%)
Jun 10, 2025	38.59	39.33	38.37	39.12	526,957	+0.78(+2.03%)
Jun 09, 2025	38.24	39.20	37.87	38.34	586,249	+0.67(+1.78%)
Jun 06, 2025	38.17	38.17	36.90	37.67	423,504	+0.34(+0.91%)
Jun 05, 2025	37.04	37.94	36.80	37.33	445,556	+0.33(+0.89%)
Jun 04, 2025	37.88	38.02	36.32	37.00	676,500	-0.94(-2.48%)
Jun 03, 2025	37.72	38.53	37.40	37.94	427,820	+0.08(+0.21%)