NYSE - Delayed Quote USD

Sphere Entertainment Co. (SPHR)

38.02

+0.19

+(0.50%)

At close: May 29 at 4:00:02 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	38.06	38.25	37.43	38.02	38.02	770,700
May 28, 2025	38.15	38.15	36.91	37.83	37.83	388,900
May 27, 2025	38.00	38.68	37.80	38.01	38.01	614,700
May 23, 2025	36.79	37.57	36.68	37.38	37.38	454,500
May 22, 2025	36.33	37.88	35.58	37.59	37.59	1,441,300
May 21, 2025	38.69	39.00	36.15	36.34	36.34	698,600
May 20, 2025	39.40	39.54	38.41	39.35	39.35	473,100
May 19, 2025	37.91	39.64	37.77	39.49	39.49	608,400
May 16, 2025	37.66	39.02	37.53	38.78	38.78	1,006,000
May 15, 2025	37.60	37.91	36.60	37.54	37.54	749,400
May 14, 2025	37.35	37.91	36.88	37.84	37.84	599,900
May 13, 2025	36.00	37.84	35.90	37.56	37.56	1,029,900
May 12, 2025	35.72	36.17	34.67	35.74	35.74	1,804,900
May 9, 2025	32.52	33.78	31.85	32.51	32.51	864,300
May 8, 2025	30.88	31.86	29.41	31.58	31.58	902,700
May 7, 2025	29.32	30.60	29.25	29.78	29.78	941,600
May 6, 2025	27.64	29.20	27.61	28.99	28.99	894,500
May 5, 2025	27.58	28.34	27.17	27.94	27.94	603,800
May 2, 2025	27.28	28.52	27.19	28.06	28.06	626,000
May 1, 2025	27.01	27.82	26.54	27.12	27.12	885,700
Apr 30, 2025	27.60	27.87	26.76	27.25	27.25	722,400
Apr 29, 2025	29.31	29.74	28.10	28.25	28.25	2,107,500
Apr 28, 2025	29.21	29.96	28.55	29.56	29.56	1,335,400
Apr 25, 2025	29.68	30.49	27.52	28.88	28.88	3,208,200
Apr 24, 2025	25.08	26.50	25.08	26.47	26.47	653,500
Apr 23, 2025	26.27	27.11	25.22	25.30	25.30	1,050,600
Apr 22, 2025	24.49	24.96	24.35	24.84	24.84	1,001,800
Apr 21, 2025	25.12	25.50	23.89	24.28	24.28	510,900
Apr 17, 2025	25.29	25.85	24.75	25.38	25.38	697,200
Apr 16, 2025	25.95	26.18	24.60	25.11	25.11	601,100
Apr 15, 2025	26.14	27.08	26.04	26.35	26.35	476,400
Apr 14, 2025	27.70	28.11	26.10	26.50	26.50	1,194,300
Apr 11, 2025	28.46	28.57	26.26	27.09	27.09	892,600
Apr 10, 2025	29.44	30.50	27.06	28.57	28.57	1,177,400
Apr 9, 2025	25.94	31.05	25.30	30.97	30.97	1,947,000
Apr 8, 2025	28.35	28.92	25.84	26.01	26.01	979,200
Apr 7, 2025	25.03	28.52	24.77	27.17	27.17	1,387,100
Apr 4, 2025	27.50	28.19	25.44	26.72	26.72	1,723,200
Apr 3, 2025	31.47	32.16	28.36	28.84	28.84	1,249,700
Apr 2, 2025	32.47	33.85	32.44	33.48	33.48	917,200
Apr 1, 2025	32.74	33.05	31.85	32.97	32.97	800,500
Mar 31, 2025	32.73	33.35	32.50	32.72	32.72	770,600
Mar 28, 2025	34.49	34.94	32.90	33.23	33.23	758,500
Mar 27, 2025	33.57	34.24	33.25	33.78	33.78	656,600
Mar 26, 2025	33.35	34.31	33.07	33.79	33.79	1,139,900
Mar 25, 2025	32.75	33.51	32.10	33.12	33.12	732,700
Mar 24, 2025	32.25	32.99	32.24	32.51	32.51	537,800
Mar 21, 2025	31.71	32.12	31.54	32.09	32.09	530,800
Mar 20, 2025	32.00	32.69	31.80	32.22	32.22	384,700
Mar 19, 2025	31.74	32.50	31.53	32.38	32.38	537,700
Mar 18, 2025	32.82	32.82	31.33	31.71	31.71	1,249,300
Mar 17, 2025	31.43	33.06	31.43	32.68	32.68	671,600
Mar 14, 2025	31.51	32.23	31.25	31.52	31.52	1,114,500
Mar 13, 2025	31.75	31.88	30.62	30.94	30.94	1,227,200
Mar 12, 2025	32.59	32.97	30.78	31.89	31.89	1,593,800
Mar 11, 2025	32.92	33.64	31.56	31.64	31.64	1,703,500
Mar 10, 2025	34.83	35.15	32.30	32.79	32.79	2,243,700
Mar 7, 2025	37.25	37.50	34.88	35.41	35.41	1,446,700
Mar 6, 2025	37.00	38.20	36.49	37.46	37.46	800,900
Mar 5, 2025	37.25	38.52	36.00	38.01	38.01	951,700
Mar 4, 2025	37.32	38.75	34.56	37.55	37.55	2,381,100
Mar 3, 2025	40.82	44.44	37.62	37.69	37.69	1,781,600
Feb 28, 2025	43.03	43.89	42.36	43.63	43.63	552,100
Feb 27, 2025	42.59	43.36	41.80	43.00	43.00	638,100
Feb 26, 2025	42.29	43.89	41.87	42.29	42.29	727,100
Feb 25, 2025	45.20	45.40	42.38	42.38	42.38	1,069,600
Feb 24, 2025	46.05	46.60	44.08	45.00	45.00	918,600
Feb 21, 2025	48.00	48.80	46.35	46.92	46.92	834,300
Feb 20, 2025	47.80	48.00	46.81	47.38	47.38	953,700
Feb 19, 2025	47.12	48.40	46.60	47.93	47.93	379,100
Feb 18, 2025	48.00	49.12	47.02	47.64	47.64	457,000
Feb 14, 2025	47.60	48.40	46.56	48.20	48.20	479,000
Feb 13, 2025	46.75	47.41	46.69	47.40	47.40	338,000
Feb 12, 2025	46.00	46.96	45.60	46.64	46.64	339,800
Feb 11, 2025	47.84	47.84	45.69	46.26	46.26	450,500
Feb 10, 2025	47.44	48.46	46.66	47.72	47.72	1,170,600
Feb 7, 2025	47.26	47.99	46.81	47.44	47.44	390,300
Feb 6, 2025	47.43	47.78	46.57	47.41	47.41	365,000
Feb 5, 2025	45.82	47.53	44.83	47.43	47.43	751,600
Feb 4, 2025	45.01	45.93	44.54	45.23	45.23	502,500
Feb 3, 2025	45.55	47.48	45.01	45.17	45.17	1,010,200
Jan 31, 2025	46.40	47.79	46.05	46.60	46.60	879,500
Jan 30, 2025	46.20	46.54	45.09	46.17	46.17	387,000
Jan 29, 2025	45.00	46.04	44.64	45.96	45.96	365,800
Jan 28, 2025	45.84	46.39	44.89	44.89	44.89	452,000
Jan 27, 2025	42.88	45.95	42.88	45.69	45.69	833,300
Jan 24, 2025	42.81	43.05	42.02	42.93	42.93	355,800
Jan 23, 2025	41.18	44.14	40.64	42.95	42.95	897,100
Jan 22, 2025	41.50	41.83	41.21	41.50	41.50	356,200
Jan 21, 2025	41.63	42.02	40.95	41.18	41.18	512,600
Jan 17, 2025	41.93	42.54	41.12	41.39	41.39	1,002,900
Jan 16, 2025	41.89	42.40	41.34	41.53	41.53	934,000
Jan 15, 2025	42.52	43.10	40.81	41.90	41.90	562,700
Jan 14, 2025	41.88	42.58	41.04	41.52	41.52	566,500
Jan 13, 2025	41.18	42.15	40.68	41.63	41.63	348,300
Jan 10, 2025	40.42	41.97	39.21	41.60	41.60	684,600
Jan 8, 2025	41.24	41.91	40.63	41.37	41.37	457,800
Jan 7, 2025	43.36	43.66	41.33	41.81	41.81	782,700
Jan 6, 2025	42.94	43.74	42.46	43.06	43.06	812,500
Jan 3, 2025	41.77	42.50	40.37	42.46	42.46	876,200
Jan 2, 2025	40.72	42.61	40.22	41.51	41.51	1,132,500
Dec 31, 2024	40.50	41.43	40.15	40.32	40.32	1,019,300
Dec 30, 2024	37.65	40.23	37.20	40.15	40.15	694,500
Dec 27, 2024	38.05	38.52	37.40	38.08	38.08	499,600
Dec 26, 2024	38.00	38.66	37.72	38.34	38.34	401,500
Dec 24, 2024	37.40	38.42	37.19	38.42	38.42	420,800
Dec 23, 2024	38.22	38.60	37.37	37.83	37.83	765,500
Dec 20, 2024	36.22	38.88	36.20	38.70	38.70	1,323,100
Dec 19, 2024	37.45	38.08	36.25	36.79	36.79	695,500
Dec 18, 2024	38.20	39.19	36.93	36.96	36.96	874,500
Dec 17, 2024	37.80	38.09	36.65	38.01	38.01	700,500
Dec 16, 2024	37.80	40.19	37.80	38.05	38.05	525,100
Dec 13, 2024	38.23	38.65	37.60	37.81	37.81	465,500
Dec 12, 2024	37.50	38.57	37.25	38.40	38.40	552,800
Dec 11, 2024	37.00	38.35	36.17	37.79	37.79	999,400
Dec 10, 2024	37.60	37.81	36.44	36.82	36.82	1,623,400
Dec 9, 2024	39.38	39.53	37.71	37.79	37.79	803,900
Dec 6, 2024	38.20	39.60	37.77	39.05	39.05	1,659,200
Dec 5, 2024	39.50	39.60	37.71	37.85	37.85	855,000
Dec 4, 2024	40.73	41.70	39.26	39.58	39.58	830,200
Dec 3, 2024	40.70	41.61	40.30	40.55	40.55	362,900
Dec 2, 2024	40.84	41.32	40.41	41.05	41.05	361,200
Nov 29, 2024	40.60	41.31	40.10	41.15	41.15	239,100
Nov 27, 2024	41.20	41.80	40.06	40.22	40.22	367,000
Nov 26, 2024	41.11	41.20	40.19	41.04	41.04	536,600
Nov 25, 2024	40.60	41.70	40.35	41.10	41.10	726,200
Nov 22, 2024	41.04	41.37	39.96	40.29	40.29	1,082,700
Nov 21, 2024	42.03	42.64	40.95	41.04	41.04	593,200
Nov 20, 2024	41.80	42.37	41.41	42.07	42.07	392,900
Nov 19, 2024	40.18	41.73	39.83	41.48	41.48	348,400
Nov 18, 2024	40.00	41.04	40.00	40.65	40.65	1,368,200
Nov 15, 2024	40.40	41.19	39.76	40.00	40.00	781,100
Nov 14, 2024	42.10	42.27	39.48	40.36	40.36	925,500
Nov 13, 2024	40.65	42.68	40.60	41.73	41.73	962,100
Nov 12, 2024	42.00	43.44	38.83	40.96	40.96	2,562,700
Nov 11, 2024	43.48	44.36	42.76	44.03	44.03	861,200
Nov 8, 2024	43.97	44.38	42.45	43.81	43.81	916,600
Nov 7, 2024	44.11	45.44	43.52	44.37	44.37	627,700
Nov 6, 2024	44.27	45.16	43.14	43.88	43.88	659,200
Nov 5, 2024	42.10	43.31	41.90	42.97	42.97	920,600
Nov 4, 2024	41.90	42.56	41.72	41.87	41.87	559,500
Nov 1, 2024	42.10	42.47	41.80	42.02	42.02	436,600
Oct 31, 2024	42.41	43.24	41.78	41.81	41.81	706,500
Oct 30, 2024	43.59	44.28	42.40	42.42	42.42	509,500
Oct 29, 2024	44.58	44.83	43.09	43.76	43.76	682,000
Oct 28, 2024	44.50	45.12	44.00	44.77	44.77	348,300
Oct 25, 2024	44.49	44.86	43.77	44.33	44.33	384,400
Oct 24, 2024	44.26	44.46	43.74	44.04	44.04	517,600
Oct 23, 2024	45.92	45.92	44.25	44.27	44.27	462,700
Oct 22, 2024	45.54	46.12	45.24	45.96	45.96	514,300
Oct 21, 2024	46.43	46.73	44.58	45.30	45.30	550,700
Oct 18, 2024	47.76	48.71	46.24	46.36	46.36	598,600
Oct 17, 2024	48.24	48.85	47.15	47.63	47.63	684,300
Oct 16, 2024	48.96	49.73	47.07	47.67	47.67	906,000
Oct 15, 2024	47.10	49.40	44.67	48.91	48.91	3,014,200
Oct 14, 2024	44.24	48.00	44.16	45.99	45.99	3,068,500
Oct 11, 2024	42.97	44.49	42.79	44.48	44.48	450,100
Oct 10, 2024	42.70	43.38	42.15	42.99	42.99	600,000
Oct 9, 2024	43.90	44.34	42.23	43.12	43.12	794,600
Oct 8, 2024	42.46	44.06	41.07	43.80	43.80	2,489,300
Oct 7, 2024	45.00	45.28	44.39	45.08	45.08	286,200
Oct 4, 2024	45.30	45.90	44.74	45.26	45.26	296,600
Oct 3, 2024	46.49	47.09	44.84	44.89	44.89	755,000
Oct 2, 2024	45.14	47.21	44.81	47.04	47.04	1,923,800
Oct 1, 2024	44.02	44.71	43.21	43.84	43.84	655,300
Sep 30, 2024	43.38	44.38	43.13	44.18	44.18	931,000
Sep 27, 2024	43.98	44.46	43.13	43.38	43.38	1,066,500
Sep 26, 2024	42.61	43.78	42.47	43.53	43.53	965,700
Sep 25, 2024	41.55	42.11	41.33	41.94	41.94	441,500
Sep 24, 2024	40.95	42.17	40.50	41.71	41.71	370,800
Sep 23, 2024	41.20	41.49	40.52	40.73	40.73	340,800
Sep 20, 2024	42.28	42.56	40.72	41.07	41.07	1,328,500
Sep 19, 2024	41.55	42.98	40.88	42.75	42.75	1,540,800
Sep 18, 2024	41.25	41.68	39.96	39.99	39.99	655,500
Sep 17, 2024	41.49	41.70	39.81	41.00	41.00	782,100
Sep 16, 2024	43.73	43.80	41.67	41.77	41.77	489,600
Sep 13, 2024	41.82	42.35	41.60	42.23	42.23	471,600
Sep 12, 2024	41.77	42.90	41.03	41.39	41.39	738,600
Sep 11, 2024	39.70	41.94	39.10	41.77	41.77	1,182,900
Sep 10, 2024	43.24	43.33	39.56	39.76	39.76	1,984,300
Sep 9, 2024	43.38	44.08	43.03	43.16	43.16	659,900
Sep 6, 2024	43.70	43.97	43.07	43.28	43.28	433,500
Sep 5, 2024	44.64	44.64	43.35	43.64	43.64	441,800
Sep 4, 2024	44.70	45.02	43.83	44.38	44.38	911,400
Sep 3, 2024	44.94	45.76	44.19	44.55	44.55	979,000
Aug 30, 2024	47.52	47.52	46.10	46.60	46.60	549,500
Aug 29, 2024	48.46	48.46	45.93	47.03	47.03	478,300
Aug 28, 2024	48.21	48.89	47.44	47.82	47.82	465,300
Aug 27, 2024	48.94	49.59	47.87	49.04	49.04	551,800
Aug 26, 2024	50.51	50.51	49.12	49.40	49.40	662,800
Aug 23, 2024	48.92	50.74	48.75	50.07	50.07	836,800
Aug 22, 2024	48.64	49.53	47.93	48.47	48.47	1,063,900
Aug 21, 2024	48.88	49.16	47.79	48.51	48.51	640,200
Aug 20, 2024	49.53	49.56	48.34	48.48	48.48	746,700
Aug 19, 2024	49.22	50.30	48.95	49.52	49.52	666,200
Aug 16, 2024	47.00	50.88	46.72	49.22	49.22	1,599,400
Aug 15, 2024	45.81	46.87	44.98	46.24	46.24	1,173,500
Aug 14, 2024	41.13	45.79	41.06	44.55	44.55	1,558,600
Aug 13, 2024	40.69	42.49	40.23	40.76	40.76	1,117,900
Aug 12, 2024	40.19	40.29	39.36	40.26	40.26	285,300
Aug 9, 2024	40.14	40.56	39.70	40.23	40.23	399,300
Aug 8, 2024	40.85	40.90	39.92	40.42	40.42	325,000
Aug 7, 2024	40.32	41.62	39.68	40.16	40.16	360,800
Aug 6, 2024	38.72	39.93	38.00	39.06	39.06	466,600
Aug 5, 2024	37.00	39.06	35.78	38.25	38.25	742,400
Aug 2, 2024	40.00	40.59	38.35	39.38	39.38	1,115,500
Aug 1, 2024	44.04	44.40	41.12	41.88	41.88	485,000
Jul 31, 2024	42.99	44.93	42.08	44.48	44.48	499,000
Jul 30, 2024	44.03	45.00	42.23	42.47	42.47	494,200
Jul 29, 2024	43.50	44.55	43.19	44.01	44.01	385,400
Jul 26, 2024	44.10	44.71	42.94	43.08	43.08	427,500
Jul 25, 2024	44.24	44.72	42.76	42.81	42.81	568,200
Jul 24, 2024	45.70	46.06	43.42	43.83	43.83	604,300
Jul 23, 2024	44.44	46.70	44.25	45.72	45.72	601,400
Jul 22, 2024	43.28	45.23	42.49	44.82	44.82	663,700
Jul 19, 2024	43.40	43.54	42.50	43.06	43.06	423,600
Jul 18, 2024	42.87	44.26	42.68	43.44	43.44	385,400
Jul 17, 2024	43.83	44.20	41.22	43.00	43.00	719,900
Jul 16, 2024	43.80	44.84	43.60	44.61	44.61	611,700
Jul 15, 2024	43.79	44.33	43.24	43.37	43.37	607,600
Jul 12, 2024	44.72	44.99	43.48	43.66	43.66	570,700
Jul 11, 2024	42.98	44.14	42.06	43.96	43.96	912,200
Jul 10, 2024	39.62	42.41	39.62	42.39	42.39	1,110,400
Jul 9, 2024	39.20	39.96	38.53	39.71	39.71	765,700
Jul 8, 2024	37.73	39.07	37.17	39.07	39.07	666,000
Jul 5, 2024	37.23	37.89	36.95	37.43	37.43	574,800
Jul 3, 2024	36.02	37.50	36.02	37.40	37.40	620,200
Jul 2, 2024	34.48	36.60	34.48	36.13	36.13	1,051,300
Jul 1, 2024	35.12	35.60	34.30	34.62	34.62	1,363,800
Jun 28, 2024	35.30	35.50	34.44	35.06	35.06	718,100
Jun 27, 2024	34.17	35.30	34.00	35.28	35.28	473,400
Jun 26, 2024	34.73	35.00	33.90	34.54	34.54	604,600
Jun 25, 2024	32.77	34.95	32.30	34.83	34.83	831,800
Jun 24, 2024	33.25	33.65	32.10	32.49	32.49	1,004,400
Jun 21, 2024	33.96	34.01	33.00	33.28	33.28	883,700
Jun 20, 2024	34.20	34.81	33.98	34.00	34.00	582,500
Jun 18, 2024	34.52	34.89	33.96	34.27	34.27	595,200
Jun 17, 2024	34.40	34.73	33.51	34.49	34.49	654,000
Jun 14, 2024	34.58	34.95	33.70	34.40	34.40	685,900
Jun 13, 2024	36.40	36.75	34.73	34.88	34.88	958,400
Jun 12, 2024	37.39	38.00	36.82	36.83	36.83	393,900
Jun 11, 2024	36.46	37.39	36.37	37.03	37.03	288,700
Jun 10, 2024	36.60	37.29	36.52	36.58	36.58	645,700
Jun 7, 2024	36.90	37.19	36.54	36.72	36.72	359,000
Jun 6, 2024	37.49	37.73	37.15	37.18	37.18	248,800
Jun 5, 2024	38.16	38.50	37.34	37.76	37.76	415,000
Jun 4, 2024	37.38	38.63	37.09	38.06	38.06	634,300
Jun 3, 2024	36.81	37.78	36.35	37.75	37.75	450,300
May 31, 2024	36.00	37.06	36.00	36.50	36.50	431,500
May 30, 2024	35.41	36.70	35.22	36.22	36.22	360,500

MSGS Madison Square Garden Sports Corp.

189.63

+0.99%

FWONK Formula One Group

95.44

-0.03%

LYV Live Nation Entertainment, Inc.

136.15

-2.90%

TKO TKO Group Holdings, Inc.

156.74

-1.30%

LLYVA Liberty Live Group

71.96

-1.49%

AMCX AMC Networks Inc.

6.64

+1.76%

WMG Warner Music Group Corp.

26.18

-0.46%

PLAY Dave & Buster's Entertainment, Inc.

22.11

-1.38%

FWONA Formula One Group

87.35

-0.18%

BATRA Atlanta Braves Holdings, Inc.

43.54

+0.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sphere Entertainment Co. (SPHR)

Related Tickers