Sphere Entertainment (SPHR) went public on April 9, 2020, when it opened at a split-adjusted price of $46.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $42.10 | $42.47 | $41.80 | $42.02 | 436,565 |
October 2024 | $44.02 | $49.73 | $41.07 | $41.81 | 21,198,986 |
September 2024 | $44.94 | $45.76 | $39.10 | $44.18 | 16,716,769 |
August 2024 | $44.04 | $50.88 | $35.78 | $46.60 | 16,291,751 |
July 2024 | $35.12 | $46.70 | $34.30 | $44.48 | 14,627,359 |
June 2024 | $36.81 | $38.64 | $32.10 | $35.06 | 11,428,216 |
May 2024 | $38.99 | $41.95 | $34.56 | $36.50 | 16,965,668 |
April 2024 | $49.05 | $50.45 | $37.48 | $38.86 | 15,021,514 |
March 2024 | $43.64 | $51.83 | $42.45 | $49.08 | 13,116,260 |
February 2024 | $36.00 | $45.55 | $35.11 | $43.30 | 18,132,366 |
January 2024 | $33.48 | $36.22 | $29.70 | $35.38 | 13,018,293 |
December 2023 | $34.01 | $35.49 | $27.02 | $33.96 | 32,977,100 |
November 2023 | $33.21 | $37.47 | $30.55 | $34.22 | 17,190,100 |
October 2023 | $38.84 | $43.59 | $30.99 | $32.91 | 20,189,400 |
September 2023 | $34.96 | $38.75 | $34.35 | $37.16 | 8,467,700 |
August 2023 | $42.71 | $42.71 | $32.90 | $35.06 | 13,268,600 |
July 2023 | $27.40 | $43.93 | $27.40 | $42.45 | 12,183,800 |
June 2023 | $23.40 | $29.49 | $22.87 | $27.39 | 8,602,400 |
May 2023 | $28.03 | $31.84 | $20.69 | $23.87 | 13,489,100 |
April 2023 | $27.31 | $29.06 | $23.47 | $28.14 | 11,034,592 |
March 2023 | $27.94 | $29.00 | $23.82 | $27.28 | 7,881,904 |
February 2023 | $23.95 | $28.55 | $23.28 | $27.96 | 8,934,961 |
January 2023 | $21.07 | $24.16 | $19.91 | $24.15 | 10,517,575 |
December 2022 | $22.31 | $23.32 | $18.01 | $20.77 | 13,425,601 |
November 2022 | $23.01 | $23.21 | $18.00 | $22.23 | 10,247,383 |
