Sphere Entertainment

SPHR
🏛️ usa →
64.37
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 33.73 34.30 33.47 33.96 0.7M
2023-12-28 33.83 34.37 33.63 33.74 0.4M
2023-12-27 34.96 34.97 33.98 34.03 0.4M
2023-12-26 34.55 35.05 33.82 34.64 0.4M
2023-12-22 35.20 35.49 34.17 34.32 0.4M
2023-12-21 35.03 35.35 34.27 35.30 0.4M
2023-12-20 34.35 35.24 34.00 34.44 0.8M
2023-12-19 33.68 34.40 33.53 34.19 0.8M
2023-12-18 33.20 33.95 32.58 33.68 1.2M
2023-12-15 32.98 33.00 31.65 32.55 1.2M
2023-12-14 33.50 34.74 32.04 32.69 1.1M
2023-12-13 31.70 33.20 31.25 32.96 1.3M
2023-12-12 31.89 31.95 31.26 31.84 0.9M
2023-12-11 32.53 33.10 31.81 31.97 1.5M
2023-12-08 32.10 32.66 31.77 32.66 1.2M
2023-12-07 31.84 32.12 30.35 32.04 1.3M
2023-12-06 28.66 31.31 28.36 31.25 8.1M
2023-12-05 28.14 30.31 27.02 28.41 9.8M
2023-12-04 34.15 34.30 32.27 33.62 0.7M
2023-12-01 34.01 35.18 33.45 34.50 0.5M
2023-11-30 33.54 34.34 33.29 34.22 0.8M
2023-11-29 34.40 35.09 33.51 33.52 0.5M
2023-11-28 35.14 35.14 33.95 34.05 0.6M
2023-11-27 35.11 35.74 34.75 35.29 0.3M
2023-11-24 34.87 35.62 34.75 35.48 0.1M
2023-11-22 34.57 35.21 34.57 34.91 0.3M
2023-11-21 34.62 34.95 34.34 34.43 0.4M
2023-11-20 37.13 37.38 35.00 35.30 0.8M
2023-11-17 35.96 37.24 35.64 37.11 0.7M
2023-11-16 35.98 36.32 35.10 35.69 0.7M
2023-11-15 36.51 37.12 35.73 36.03 0.6M
2023-11-14 36.10 36.63 35.19 36.39 0.8M
2023-11-13 35.78 36.17 34.31 34.35 0.6M
2023-11-10 34.22 35.98 33.73 35.95 1.2M
2023-11-09 32.15 34.27 31.85 34.26 0.9M
2023-11-08 33.79 35.37 30.55 31.87 1.7M
2023-11-07 32.88 33.78 32.57 33.38 1.4M
2023-11-06 33.89 34.49 31.59 32.97 2.2M
2023-11-03 36.35 37.47 36.27 36.49 0.7M
2023-11-02 34.64 35.83 34.02 35.56 0.7M
2023-11-01 33.21 34.10 32.53 33.88 1.0M
2023-10-31 31.31 33.08 30.99 32.91 0.8M
2023-10-30 34.23 34.35 31.34 31.37 1.1M
2023-10-27 33.94 34.53 33.17 33.47 0.5M
2023-10-26 34.48 34.65 33.42 33.83 0.4M
2023-10-25 34.55 34.87 33.55 34.37 0.4M
2023-10-24 34.03 35.00 33.83 34.75 0.5M
2023-10-23 33.75 34.23 32.79 33.36 0.6M
2023-10-20 35.35 35.35 33.69 33.78 0.7M
2023-10-19 36.51 36.61 35.07 35.35 0.6M
2023-10-18 38.41 38.53 36.25 36.31 0.7M
2023-10-17 36.40 38.29 36.40 38.18 0.7M
2023-10-16 35.41 37.03 34.98 36.40 0.8M
2023-10-13 35.64 36.19 33.76 34.98 1.1M
2023-10-12 37.83 37.83 34.94 35.41 0.9M
2023-10-11 39.49 40.65 37.37 37.80 1.1M
2023-10-10 37.77 39.66 37.70 38.74 0.8M
2023-10-09 39.10 39.25 37.14 37.70 0.9M
2023-10-06 37.91 39.90 36.45 39.23 0.9M
2023-10-05 40.56 41.04 37.84 38.01 1.1M
2023-10-04 39.84 41.33 38.85 40.67 0.9M
2023-10-03 41.50 42.92 39.58 39.89 1.8M
2023-10-02 38.84 43.59 38.80 41.29 3.0M
2023-09-29 37.82 38.12 36.75 37.16 0.6M
2023-09-28 36.71 38.70 36.71 37.64 0.5M
2023-09-27 36.63 37.55 36.05 36.73 0.3M
2023-09-26 37.71 38.40 36.56 36.63 0.5M
2023-09-25 36.63 38.30 36.60 37.99 0.8M
2023-09-22 36.39 37.09 36.21 36.48 0.4M
2023-09-21 36.25 36.96 35.25 36.32 0.4M
2023-09-20 36.68 37.55 36.30 36.52 0.4M
2023-09-19 36.94 37.52 36.17 36.65 0.8M
2023-09-18 37.10 37.87 36.54 36.89 0.2M
2023-09-15 38.13 38.30 37.03 37.47 0.4M
2023-09-14 36.82 38.75 36.81 38.05 0.5M
2023-09-13 36.03 37.16 35.67 36.78 0.4M
2023-09-12 34.77 36.74 34.77 36.02 0.3M
2023-09-11 35.48 35.79 34.86 34.96 0.2M
2023-09-08 34.83 35.27 34.60 34.97 0.2M
2023-09-07 34.72 35.25 34.49 34.96 0.3M
2023-09-06 35.10 35.61 34.77 34.98 0.4M
2023-09-05 36.08 36.49 34.88 35.03 0.3M
2023-09-01 34.96 36.54 34.35 36.54 0.5M
2023-08-31 34.99 35.57 34.71 35.06 0.4M
2023-08-30 34.18 35.66 34.18 35.00 0.3M
2023-08-29 34.72 35.01 33.73 34.36 0.6M
2023-08-28 33.58 34.19 32.90 34.11 0.5M
2023-08-25 34.33 35.02 33.64 33.84 0.5M
2023-08-24 36.08 36.85 34.33 34.46 0.7M
2023-08-23 39.70 39.88 36.75 37.05 0.9M
2023-08-22 38.05 42.11 36.69 39.58 1.7M
2023-08-21 37.44 37.90 36.08 36.74 0.5M
2023-08-18 35.36 38.05 35.33 37.45 0.4M
2023-08-17 37.97 38.00 35.79 35.85 0.8M
2023-08-16 37.92 38.31 37.85 37.97 0.5M
2023-08-15 38.95 39.14 38.14 38.40 0.5M
2023-08-14 39.56 39.73 38.57 39.01 0.5M
2023-08-11 38.85 39.97 38.65 39.77 0.3M
2023-08-10 40.85 40.94 38.76 39.05 0.6M
2023-08-09 39.27 40.89 39.27 40.28 0.4M
2023-08-08 38.34 39.37 37.67 39.15 0.5M
2023-08-07 37.68 39.24 37.68 38.73 0.4M
2023-08-04 38.25 38.76 37.50 37.71 0.6M
2023-08-03 40.00 40.53 37.86 38.47 0.8M
2023-08-02 40.98 40.98 39.84 40.49 0.4M
2023-08-01 42.71 42.71 40.84 41.23 0.4M
2023-07-31 43.00 43.27 41.44 42.45 0.9M
2023-07-28 41.80 43.93 41.50 43.06 0.7M
2023-07-27 41.14 42.10 40.52 41.08 0.6M
2023-07-26 38.93 40.96 38.81 40.75 0.8M
2023-07-25 39.12 39.30 38.28 39.06 0.3M
2023-07-24 38.17 39.16 38.00 39.01 0.3M
2023-07-21 38.51 39.13 37.64 38.36 0.5M
2023-07-20 37.78 38.78 36.70 38.41 0.4M
2023-07-19 37.55 37.78 36.56 37.52 0.4M
2023-07-18 36.27 38.19 36.27 37.61 0.7M
2023-07-17 35.25 36.38 34.78 36.13 0.4M
2023-07-14 35.80 36.29 35.11 35.22 0.3M
2023-07-13 35.40 36.52 35.10 35.58 0.5M
2023-07-12 35.78 35.91 33.89 34.75 0.5M
2023-07-11 35.12 35.46 34.00 35.07 0.6M
2023-07-10 34.38 37.18 34.38 34.90 1.5M
2023-07-07 30.67 35.10 30.67 33.62 1.5M
2023-07-06 28.37 30.87 28.33 30.58 0.6M
2023-07-05 27.57 28.44 27.50 28.36 0.6M
2023-07-03 27.40 28.30 27.40 27.63 0.2M
2023-06-30 27.96 27.98 27.37 27.39 0.2M
2023-06-29 27.00 28.29 27.00 27.75 0.2M
2023-06-28 27.38 27.47 26.55 27.35 0.2M
2023-06-27 26.37 27.65 26.02 27.31 0.5M
2023-06-26 27.40 27.45 26.38 26.55 0.3M
2023-06-23 27.25 28.03 26.93 27.52 0.4M
2023-06-22 26.88 27.48 26.70 27.41 0.3M
2023-06-21 27.49 27.97 26.59 26.98 0.5M
2023-06-20 29.00 29.49 27.42 27.78 0.3M
2023-06-16 28.26 29.35 27.74 29.29 1.0M
2023-06-15 27.95 28.72 27.70 27.84 0.5M
2023-06-14 28.58 29.11 27.97 28.10 0.6M
2023-06-13 27.66 29.00 27.12 28.45 0.5M
2023-06-12 26.38 27.63 26.38 27.01 0.4M
2023-06-09 25.60 26.43 25.45 26.40 0.3M
2023-06-08 25.28 26.02 24.86 25.59 0.4M
2023-06-07 24.61 25.92 24.61 25.58 0.5M
2023-06-06 24.30 25.17 24.01 24.69 0.3M
2023-06-05 24.50 24.67 23.95 24.31 0.3M
2023-06-02 23.24 24.59 23.24 24.43 0.5M
2023-06-01 23.40 23.73 22.87 23.05 0.5M
2023-05-31 23.44 24.24 23.44 23.87 0.9M
2023-05-30 23.94 24.28 23.25 23.83 0.3M
2023-05-26 24.38 24.90 22.88 24.02 0.7M
2023-05-25 24.66 24.93 24.25 24.87 0.3M
2023-05-24 24.08 24.81 23.29 24.56 0.4M
2023-05-23 24.83 25.16 24.05 24.24 0.4M
2023-05-22 23.80 25.23 23.33 24.82 0.5M
2023-05-19 25.23 25.50 23.54 23.61 0.4M
2023-05-18 23.00 25.39 22.82 24.78 0.8M
2023-05-17 21.50 23.39 21.21 22.95 0.7M
2023-05-16 21.31 22.29 20.69 21.53 0.7M
2023-05-15 21.81 22.96 21.02 22.05 0.7M
2023-05-12 24.53 24.53 21.83 22.25 1.0M
2023-05-11 25.10 26.12 23.96 24.52 0.7M
2023-05-10 30.11 30.18 25.20 25.96 0.9M
2023-05-09 30.61 31.47 29.64 29.77 0.5M
2023-05-08 31.37 31.79 30.48 31.31 0.6M
2023-05-05 30.95 31.76 30.30 31.28 0.4M
2023-05-04 29.79 30.81 29.20 30.80 0.6M
2023-05-03 30.49 31.84 29.76 30.14 0.7M
2023-05-02 30.23 30.48 29.89 30.39 0.5M
2023-05-01 28.03 30.28 28.03 30.20 0.7M
2023-04-28 26.91 29.06 26.84 28.14 0.5M
2023-04-27 25.50 27.14 25.00 27.06 0.5M
2023-04-26 25.48 25.76 24.61 25.44 0.4M
2023-04-25 26.73 27.15 25.37 25.48 0.9M
2023-04-24 25.80 27.04 24.53 26.97 0.8M
2023-04-21 27.65 28.74 23.47 25.61 1.5M