NYSE · SPHR · stock
Sphere Entertainment Co. (SPHR) stock price history
Every NYSE trading session of Sphere Entertainment Co. from Apr 9, 2020 to Sep 28, 2026: 1,625 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPHR adjusted close, 2020 to 2026
- $176.38
- All time high, 2026
- $181.63
- 52 week high, $57.01 low
- 1,625
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SPHR key facts
- Sphere Entertainment Co. (SPHR) closed at $138.72 on Sep 28, 2026 on NYSE.
- SPHR's all time high close is $176.38, set on Aug 13, 2026; its all time low close is $18.62 on Dec 12, 2022.
- SPHR's 52 week range is $57.01 to $181.63.
- SPHR returned +135.2% over the year to Sep 28, 2026 and +284.4% over five years.
- Since Apr 9, 2020 SPHR returned +239%, +20.8% a year compounded.
- SPHR's deepest drawdown was -65.7% from Mar 8, 2021 to Dec 12, 2022.
- DataCedar holds 1,625 daily sessions of SPHR history from Apr 9, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPHR price chart, 2020 to 2026
SPHR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | -18.3% |
| 6 months | +29.9% |
| Year to date | +43.4% |
| 1 year | +135.2% |
| 3 years | +268.5% |
| 5 years | +284.4% |
| 10 years | n/a |
| Since Apr 9, 2020 | +239.3% |
| Compound annual growth, 6.5 years | +20.8% |
SPHR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $176.38 on Aug 13, 2026
- All time low close
- $18.62 on Dec 12, 2022
- 52 week high
- $181.63 on Aug 13, 2026
- 52 week low
- $57.01 on Oct 9, 2025
- Deepest drawdown
- -65.7% from Mar 8, 2021 to Dec 12, 2022, recovered Sep 8, 2025
- Best single session
- +22.1% on Feb 12, 2026
- Worst single session
- -15.5% on Dec 5, 2023
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2020
- 3.4×
- Best calendar year
- 2025, +136%
- Worst calendar year
- 2022, -36%
SPHR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Apr 9, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $94.69 | $181.63 | $87.60 | $138.72 | +45.9% | 138.4M | 185 |
| 2025 | $40.72 | $97.20 | $23.89 | $95.08 | +135.8% | 223.5M | 250 |
| 2024 | $33.48 | $51.83 | $29.70 | $40.32 | +18.7% | 188.7M | 252 |
| 2023 | $21.07 | $43.93 | $19.91 | $33.96 | +63.5% | 164.8M | 250 |
| 2022 | $32.84 | $39.06 | $18.00 | $20.77 | -36.1% | 120.2M | 251 |
| 2021 | $48.12 | $56.08 | $27.83 | $32.49 | -33.0% | 180.5M | 252 |
| 2020 | $46.19 | $49.25 | $27.10 | $48.52 | n/a | 87.6M | 185 |
SPHR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $138.72 | +1.8% |
| August 2026 | $136.30 | -4.9% |
| July 2026 | $143.25 | -17.2% |
| June 2026 | $173.03 | +24.9% |
| May 2026 | $138.48 | -2.8% |
| April 2026 | $142.45 | +21.3% |
| March 2026 | $117.40 | -1.4% |
| February 2026 | $119.01 | +24.6% |
| January 2026 | $95.51 | +0.5% |
| December 2025 | $95.08 | +12.4% |
| November 2025 | $84.59 | +23.5% |
| October 2025 | $68.48 | +10.2% |
About the SPHR data
Daily bars. 1,625 sessions from Apr 9, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 9, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPHR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SPG Simon Property Group INC.
- SPG$J Simon Property Group, Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock
- SPGI S&P Global Inc.
- SPH Suburban Propane Partners LP
- SPIR Spire Global, Inc.
- SPMA Sound Point Meridian Capital, Inc.
- SPMC Sound Point Meridian Capital, Inc.
- SPME Sound Point Meridian Capital, Inc.
Common questions
SPHR share price history
