Sphere Entertainment Co.SPHRNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $96.07 | $96.63 | $90.96 | $95.00 | 701,445 |
| 2/2/2026 | $95.26 | $98.89 | $94.12 | $94.62 | 661,638 |
| 1/30/2026 | $96.35 | $97.99 | $94.04 | $95.51 | 597,082 |
| 1/29/2026 | $94.89 | $97.09 | $92.69 | $96.35 | 553,799 |
| 1/28/2026 | $95.54 | $96.24 | $93.60 | $94.31 | 349,603 |
| 1/27/2026 | $96.02 | $97.46 | $94.66 | $96.37 | 395,122 |
| 1/26/2026 | $96.74 | $98.59 | $95.41 | $95.58 | 521,710 |
| 1/23/2026 | $98.86 | $99.54 | $95.31 | $96.20 | 612,618 |
| 1/22/2026 | $96.49 | $100.22 | $96.28 | $98.38 | 1.00M |
| 1/21/2026 | $95.54 | $95.97 | $90.76 | $93.15 | 728,354 |
| 1/20/2026 | $96.85 | $100.64 | $94.31 | $95.32 | 893,026 |
| 1/16/2026 | $96.50 | $97.88 | $95.11 | $96.36 | 619,619 |
| 1/15/2026 | $99.47 | $101.89 | $96.16 | $96.44 | 1.33M |
| 1/14/2026 | $97.54 | $98.42 | $96.17 | $98.25 | 531,300 |
| 1/13/2026 | $94.47 | $98.29 | $94.16 | $97.87 | 989,032 |
| 1/12/2026 | $94.68 | $95.69 | $93.30 | $94.78 | 876,686 |
| 1/9/2026 | $93.20 | $97.02 | $92.49 | $95.26 | 692,000 |
| 1/8/2026 | $92.02 | $94.29 | $90.99 | $91.37 | 656,580 |
| 1/7/2026 | $91.45 | $92.00 | $88.70 | $91.37 | 1.31M |
| 1/6/2026 | $93.60 | $94.75 | $91.53 | $92.39 | 574,948 |
| 1/5/2026 | $94.27 | $95.06 | $90.41 | $93.43 | 722,677 |
| 1/2/2026 | $94.69 | $95.00 | $90.88 | $94.30 | 908,367 |
| 12/31/2025 | $96.99 | $97.05 | $95.01 | $95.08 | 449,377 |
| 12/30/2025 | $93.01 | $97.20 | $93.01 | $96.76 | 535,690 |
| 12/29/2025 | $93.49 | $94.23 | $92.70 | $93.19 | 523,545 |
| 12/26/2025 | $93.92 | $94.21 | $92.53 | $93.43 | 273,447 |
| 12/24/2025 | $94.03 | $94.74 | $92.60 | $93.99 | 913,736 |
| 12/23/2025 | $94.77 | $95.88 | $93.59 | $93.92 | 596,423 |
| 12/22/2025 | $93.49 | $96.73 | $93.49 | $95.29 | 848,413 |
| 12/19/2025 | $90.49 | $94.64 | $90.01 | $93.24 | 1.23M |
| 12/18/2025 | $88.98 | $91.44 | $88.56 | $89.27 | 1.06M |
| 12/17/2025 | $87.11 | $88.59 | $85.27 | $86.27 | 590,300 |
| 12/16/2025 | $87.91 | $88.68 | $85.27 | $87.50 | 1.37M |
| 12/15/2025 | $90.28 | $91.54 | $89.37 | $89.86 | 728,800 |
| 12/12/2025 | $89.49 | $93.49 | $89.37 | $89.79 | 978,946 |
| 12/11/2025 | $86.35 | $89.37 | $86.35 | $89.15 | 618,814 |
| 12/10/2025 | $86.51 | $87.98 | $85.29 | $86.56 | 815,000 |
| 12/9/2025 | $84.49 | $87.45 | $83.94 | $87.10 | 707,120 |
| 12/8/2025 | $84.63 | $84.98 | $82.66 | $84.10 | 478,419 |
| 12/5/2025 | $82.51 | $85.48 | $82.24 | $84.31 | 518,226 |
| 12/4/2025 | $81.41 | $83.69 | $81.22 | $82.76 | 752,565 |
| 12/3/2025 | $81.51 | $81.97 | $80.28 | $81.47 | 619,014 |
| 12/2/2025 | $83.40 | $84.13 | $80.44 | $81.86 | 876,149 |
| 12/1/2025 | $83.40 | $84.32 | $81.68 | $83.14 | 719,068 |
| 11/28/2025 | $83.58 | $84.78 | $82.69 | $84.59 | 238,100 |
| 11/26/2025 | $81.99 | $83.30 | $81.85 | $82.88 | 535,316 |
| 11/25/2025 | $78.81 | $81.80 | $78.59 | $81.79 | 684,823 |
| 11/24/2025 | $75.55 | $78.49 | $75.44 | $77.94 | 769,613 |
| 11/21/2025 | $74.97 | $77.29 | $73.03 | $76.00 | 891,800 |
| 11/20/2025 | $78.65 | $81.33 | $74.13 | $74.86 | 1.37M |
| 11/19/2025 | $77.46 | $79.80 | $76.46 | $77.80 | 774,127 |
| 11/18/2025 | $74.91 | $77.26 | $73.40 | $77.12 | 852,841 |
| 11/17/2025 | $77.61 | $77.61 | $74.22 | $75.13 | 1.15M |
| 11/14/2025 | $77.01 | $78.78 | $75.65 | $77.12 | 741,649 |
| 11/13/2025 | $79.75 | $80.00 | $76.90 | $77.74 | 1.00M |
| 11/12/2025 | $78.45 | $81.47 | $78.14 | $80.09 | 961,541 |
| 11/11/2025 | $76.86 | $79.51 | $76.61 | $78.12 | 1.16M |
| 11/10/2025 | $77.61 | $78.55 | $76.43 | $76.92 | 1.07M |
| 11/7/2025 | $72.21 | $77.48 | $72.08 | $77.08 | 1.02M |
| 11/6/2025 | $73.01 | $74.50 | $71.27 | $73.07 | 1.11M |