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
2025-10-01 61.95 64.98 61.39 64.37 0.9M
2025-09-30 61.94 63.23 61.37 62.13 0.7M
2025-09-29 59.08 62.27 58.95 62.12 1.4M
2025-09-26 57.75 60.62 57.65 58.98 0.9M
2025-09-25 58.83 59.50 57.79 57.82 0.7M
2025-09-24 57.60 59.71 57.35 59.13 0.9M
2025-09-23 57.09 59.45 57.05 57.60 1.1M
2025-09-22 60.13 60.25 56.36 57.05 1.6M
2025-09-19 60.58 60.75 59.05 59.71 1.4M
2025-09-18 61.97 62.85 59.70 60.74 1.3M
2025-09-17 59.25 62.36 59.25 61.43 1.8M
2025-09-16 60.50 60.55 59.20 59.43 1.6M
2025-09-15 59.99 61.28 58.13 60.29 1.6M
2025-09-12 57.30 58.72 55.87 58.33 1.9M
2025-09-11 54.53 58.25 54.53 56.96 2.1M
2025-09-10 52.40 55.13 51.35 54.63 1.7M
2025-09-09 53.98 54.42 51.60 51.83 1.7M
2025-09-08 49.29 55.19 49.22 54.42 3.6M
2025-09-05 48.50 49.00 47.05 48.90 1.0M
2025-09-04 48.50 49.89 47.91 48.44 0.9M
2025-09-03 46.95 49.98 46.70 48.38 2.6M
2025-09-02 45.24 45.99 44.06 45.99 0.8M
2025-08-29 45.87 46.00 44.75 45.31 1.3M
2025-08-28 43.18 45.50 43.18 45.50 1.0M
2025-08-27 43.50 43.75 42.96 43.00 1.0M
2025-08-26 44.75 45.50 43.30 43.70 1.2M
2025-08-25 42.48 45.37 42.40 44.92 1.0M
2025-08-22 40.80 42.50 40.74 42.46 0.6M
2025-08-21 40.00 40.69 39.52 40.55 0.3M
2025-08-20 40.69 41.00 39.69 40.01 0.5M
2025-08-19 42.25 42.54 40.25 40.74 0.8M
2025-08-18 40.42 42.87 40.01 41.91 1.1M
2025-08-15 39.25 40.09 39.15 39.87 0.5M
2025-08-14 39.19 40.02 38.83 39.38 0.6M
2025-08-13 38.70 40.50 38.22 39.80 0.8M
2025-08-12 39.00 40.44 37.89 38.76 1.2M
2025-08-11 45.00 45.25 38.25 38.70 1.9M
2025-08-08 41.56 42.16 40.23 40.29 1.1M
2025-08-07 43.05 43.22 40.82 41.42 0.6M
2025-08-06 41.75 42.56 40.55 42.50 0.8M
2025-08-05 41.50 42.27 40.24 41.45 0.6M
2025-08-04 41.25 41.84 40.54 41.75 0.6M
2025-08-01 42.09 42.50 40.28 40.71 0.8M
2025-07-31 42.88 43.58 42.62 43.05 0.6M
2025-07-30 42.79 43.67 42.25 42.75 0.5M
2025-07-29 44.00 44.00 42.56 42.67 0.6M
2025-07-28 43.50 44.30 42.00 43.77 1.0M
2025-07-25 45.50 45.50 43.54 43.58 1.0M
2025-07-24 46.75 46.85 45.16 45.16 0.5M
2025-07-23 46.75 47.17 46.36 47.00 0.6M
2025-07-22 45.48 46.61 45.15 46.48 0.5M
2025-07-21 46.50 47.48 45.34 45.36 0.4M
2025-07-18 45.25 46.75 44.93 46.15 1.0M
2025-07-17 43.39 45.49 43.39 44.98 0.8M
2025-07-16 43.00 43.59 42.35 43.50 0.4M
2025-07-15 44.42 44.43 42.76 42.81 0.5M
2025-07-14 42.86 44.65 42.80 44.32 0.4M
2025-07-11 42.71 43.09 42.15 42.94 0.3M
2025-07-10 42.16 43.02 41.51 43.01 0.7M
2025-07-09 43.48 43.53 41.81 42.29 0.7M
2025-07-08 43.20 43.80 42.71 43.11 0.5M
2025-07-07 43.20 43.35 42.29 43.12 0.6M
2025-07-03 42.60 44.04 42.41 43.43 0.3M
2025-07-02 41.70 42.54 41.41 42.49 0.5M
2025-07-01 41.35 42.59 40.97 41.70 0.8M
2025-06-30 42.41 42.96 41.24 41.80 0.8M
2025-06-27 42.10 42.50 41.35 42.47 1.0M
2025-06-26 39.60 41.84 39.16 41.75 0.9M
2025-06-25 40.80 40.90 39.47 39.51 0.4M
2025-06-24 41.47 41.58 40.54 40.82 0.8M
2025-06-23 39.64 42.64 39.25 40.87 1.5M
2025-06-20 38.95 39.50 38.53 38.54 0.4M
2025-06-18 38.19 38.88 38.15 38.44 0.4M
2025-06-17 39.60 39.61 37.94 38.19 0.6M
2025-06-16 38.76 40.06 38.64 39.51 0.5M
2025-06-13 38.48 38.84 38.08 38.22 0.3M
2025-06-12 39.30 39.86 38.92 39.21 0.3M
2025-06-11 39.44 40.75 39.02 39.82 0.5M
2025-06-10 38.59 39.33 38.37 39.12 0.5M
2025-06-09 38.24 39.20 37.87 38.34 0.6M
2025-06-06 38.17 38.17 36.90 37.67 0.4M
2025-06-05 37.04 37.94 36.80 37.33 0.4M
2025-06-04 37.88 38.03 36.32 37.00 0.7M
2025-06-03 37.72 38.53 37.40 37.94 0.4M
2025-06-02 37.73 38.00 37.13 37.86 0.5M
2025-05-30 37.80 38.15 37.05 37.70 0.4M
2025-05-29 38.06 38.25 37.43 38.02 0.8M
2025-05-28 38.15 38.15 36.91 37.83 0.4M
2025-05-27 38.00 38.68 37.80 38.01 0.6M
2025-05-23 36.79 37.57 36.68 37.38 0.5M
2025-05-22 36.33 37.88 35.58 37.59 1.4M
2025-05-21 38.69 39.00 36.15 36.34 0.7M
2025-05-20 39.40 39.54 38.41 39.35 0.5M
2025-05-19 37.91 39.64 37.77 39.49 0.6M
2025-05-16 37.66 39.02 37.53 38.78 1.0M
2025-05-15 37.60 37.91 36.60 37.54 0.7M
2025-05-14 37.35 37.91 36.88 37.84 0.6M
2025-05-13 36.00 37.84 35.90 37.56 1.0M
2025-05-12 35.72 36.17 34.67 35.74 1.8M
2025-05-09 32.52 33.78 31.85 32.51 0.9M
2025-05-08 30.88 31.86 29.41 31.58 0.9M
2025-05-07 29.32 30.60 29.25 29.78 0.9M
2025-05-06 27.64 29.20 27.62 28.99 0.9M
2025-05-05 27.58 28.34 27.17 27.94 0.6M
2025-05-02 27.28 28.52 27.19 28.06 0.6M
2025-05-01 27.01 27.82 26.54 27.12 0.9M
2025-04-30 27.60 27.87 26.77 27.25 0.7M
2025-04-29 29.31 29.74 28.11 28.25 2.1M
2025-04-28 29.21 29.96 28.55 29.56 1.3M
2025-04-25 29.69 30.49 27.52 28.88 3.2M
2025-04-24 25.08 26.50 25.08 26.47 0.7M
2025-04-23 26.27 27.11 25.21 25.30 1.1M
2025-04-22 24.49 24.96 24.35 24.84 1.0M
2025-04-21 25.12 25.50 23.89 24.28 0.5M
2025-04-17 25.29 25.85 24.75 25.38 0.7M
2025-04-16 25.95 26.18 24.60 25.11 0.6M
2025-04-15 26.14 27.08 26.04 26.35 0.5M
2025-04-14 27.70 28.11 26.10 26.50 1.2M
2025-04-11 28.46 28.57 26.26 27.09 0.9M
2025-04-10 29.44 30.50 27.06 28.57 1.2M
2025-04-09 25.94 31.05 25.30 30.97 1.9M
2025-04-08 28.35 28.92 25.84 26.01 1.0M
2025-04-07 25.03 28.52 24.77 27.17 1.4M
2025-04-04 27.50 28.19 25.44 26.72 1.7M
2025-04-03 31.47 32.16 28.36 28.84 1.2M
2025-04-02 32.47 33.86 32.44 33.48 0.9M
2025-04-01 32.74 33.05 31.85 32.97 0.8M
2025-03-31 32.73 33.35 32.50 32.72 0.8M
2025-03-28 34.49 34.94 32.90 33.23 0.8M
2025-03-27 33.57 34.24 33.25 33.78 0.7M
2025-03-26 33.35 34.31 33.07 33.79 1.1M
2025-03-25 32.75 33.51 32.11 33.12 0.7M
2025-03-24 32.25 32.99 32.24 32.51 0.5M
2025-03-21 31.71 32.12 31.54 32.09 0.5M
2025-03-20 32.00 32.69 31.80 32.22 0.4M
2025-03-19 31.74 32.50 31.53 32.38 0.5M
2025-03-18 32.82 32.82 31.33 31.71 1.2M
2025-03-17 31.43 33.06 31.43 32.68 0.7M
2025-03-14 31.51 32.23 31.25 31.52 1.1M
2025-03-13 31.75 31.88 30.62 30.94 1.2M
2025-03-12 32.59 32.97 30.78 31.89 1.6M
2025-03-11 32.92 33.64 31.56 31.64 1.7M
2025-03-10 34.83 35.16 32.30 32.79 2.2M
2025-03-07 37.25 37.50 34.88 35.41 1.4M
2025-03-06 37.00 38.20 36.49 37.46 0.8M
2025-03-05 37.25 38.52 36.00 38.01 1.0M
2025-03-04 37.32 38.75 34.56 37.55 2.4M
2025-03-03 40.82 44.44 37.62 37.69 1.8M
2025-02-28 43.03 43.89 42.36 43.63 0.6M
2025-02-27 42.59 43.36 41.80 43.00 0.6M
2025-02-26 42.29 43.89 41.87 42.29 0.7M
2025-02-25 45.20 45.40 42.38 42.38 1.1M
2025-02-24 46.05 46.60 44.08 45.00 0.9M
2025-02-21 48.00 48.80 46.35 46.92 0.8M
2025-02-20 47.80 48.00 46.81 47.38 1.0M
2025-02-19 47.12 48.40 46.60 47.93 0.4M
2025-02-18 48.00 49.12 47.02 47.64 0.5M
2025-02-14 47.60 48.40 46.56 48.20 0.5M
2025-02-13 46.75 47.41 46.69 47.40 0.3M
2025-02-12 46.00 46.96 45.60 46.64 0.3M
2025-02-11 47.84 47.84 45.69 46.26 0.5M
2025-02-10 47.44 48.46 46.66 47.72 1.2M
2025-02-07 47.26 47.99 46.81 47.44 0.4M
2025-02-06 47.43 47.79 46.57 47.41 0.4M
2025-02-05 45.82 47.54 44.83 47.43 0.8M
2025-02-04 45.01 45.93 44.54 45.23 0.5M
2025-02-03 45.55 47.48 45.01 45.17 1.0M
2025-01-31 46.40 47.79 46.05 46.60 0.9M
2025-01-30 46.20 46.54 45.09 46.17 0.4M
2025-01-29 45.00 46.04 44.64 45.96 0.4M
2025-01-28 45.84 46.39 44.89 44.89 0.5M
2025-01-27 42.88 45.95 42.88 45.69 0.8M
2025-01-24 42.81 43.05 42.02 42.93 0.4M
2025-01-23 41.18 44.14 40.64 42.95 0.9M
2025-01-22 41.50 41.83 41.21 41.50 0.4M
2025-01-21 41.63 42.02 40.95 41.18 0.5M
2025-01-17 41.93 42.54 41.12 41.39 1.0M
2025-01-16 41.89 42.40 41.34 41.53 0.9M
2025-01-15 42.52 43.10 40.81 41.90 0.6M
2025-01-14 41.88 42.58 41.04 41.52 0.6M
2025-01-13 41.18 42.15 40.68 41.63 0.3M
2025-01-10 40.42 41.97 39.21 41.60 0.7M
2025-01-08 41.24 41.91 40.63 41.37 0.5M
2025-01-07 43.36 43.66 41.34 41.81 0.8M
2025-01-06 42.94 43.74 42.46 43.06 0.8M
2025-01-03 41.77 42.50 40.37 42.46 0.9M
2025-01-02 40.72 42.61 40.22 41.51 1.1M