Sphere Entertainment Co.
SPHRNYSECommunication Services● Active
$137.33
$-2.17(-1.56%)
Market Cap$4.9B
P/E Ratio—
52W High$149
52W Low$36.8
Sphere Entertainment Co.（SPHR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sphr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$149.00
May 5, 2026
-8.4% from here
5-Year Low5Y
$18.00
Nov 9, 2022
+658.6% from low
IPO Priceadj.
$40.88
Apr 9, 2020
+234.0% since IPO
1 Year Ago
$38.34
Jun 9, 2025
+256.1% in 1Y
5 Years Ago
$41.80
Jun 8, 2021
+226.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SPHR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $142.19 | $143.97 | $140.57 | $140.77 | $140.77 | 108K | -1.00% |
| Jun 5, 2026 | $139.46 | $141.28 | $136.12 | $139.50 | $139.50 | 598K | +0.03% |
| Jun 4, 2026 | $140.58 | $147.00 | $137.59 | $142.18 | $142.18 | 1.1M | +1.14% |
| Jun 3, 2026 | $141.12 | $143.23 | $137.43 | $141.75 | $141.75 | 724K | +0.45% |
| Jun 2, 2026 | $142.95 | $145.78 | $140.74 | $141.95 | $141.95 | 673K | -0.70% |
| Jun 1, 2026 | $138.47 | $147.81 | $136.90 | $145.78 | $145.78 | 1.2M | +5.28% |
| May 29, 2026 | $132.13 | $138.70 | $131.54 | $138.48 | $138.48 | 927K | +4.81% |
| May 28, 2026 | $131.56 | $136.49 | $130.10 | $133.75 | $133.75 | 433K | +1.66% |
| May 27, 2026 | $134.49 | $135.62 | $130.41 | $131.51 | $131.51 | 294K | -2.22% |
| May 26, 2026 | $130.51 | $134.45 | $130.00 | $134.14 | $134.14 | 472K | +2.78% |
| May 22, 2026 | $130.99 | $132.25 | $128.54 | $129.37 | $129.37 | 608K | -1.24% |
| May 21, 2026 | $132.33 | $133.25 | $128.57 | $130.23 | $130.23 | 477K | -1.59% |
| May 20, 2026 | $137.36 | $138.60 | $133.50 | $134.40 | $134.40 | 477K | -2.15% |
| May 19, 2026 | $136.73 | $136.73 | $132.97 | $135.33 | $135.33 | 637K | -1.02% |
| May 18, 2026 | $135.00 | $137.67 | $130.36 | $137.42 | $137.42 | 640K | +1.79% |
| May 15, 2026 | $133.06 | $136.76 | $130.98 | $134.33 | $134.33 | 484K | +0.95% |
| May 14, 2026 | $134.94 | $138.68 | $132.36 | $134.84 | $134.84 | 573K | -0.07% |
| May 13, 2026 | $136.00 | $136.41 | $130.38 | $131.79 | $131.79 | 1.3M | -3.10% |
| May 12, 2026 | $125.13 | $136.68 | $124.11 | $135.96 | $135.96 | 1.5M | +8.65% |
| May 11, 2026 | $133.16 | $133.16 | $125.05 | $126.91 | $126.91 | 754K | -4.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SPHR
Jan 1 → Dec 31 · 6 years2026+48.7%$94.69 → $140.77
+48.7%
2025+133.5%$40.72 → $95.08
+133.5%
2024+20.4%$33.48 → $40.32
+20.4%
2023+61.2%$21.07 → $33.96
+61.2%
2022-36.8%$32.84 → $20.77
-36.8%
2021-22.9%$42.12 → $32.49
-22.9%
Best Year2025 · +133.5%
Worst Year2022 · -36.8%
Positive Years4 / 6
Avg Annual Return+34.0%
6Y Total Return+234.2%
6Y CAGR~+22.3% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.26+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$361.32+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$586.84+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.08+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.61+0.00%
Mkt Cap $193.3B
Verizon Communications Inc.
VZ
$45.31+0.00%
Mkt Cap $189.2B
The Walt Disney Company
DIS
$98.83+0.00%
Mkt Cap $171.6B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$500.61+0.00%
Mkt Cap $102.9BWhat If You Invested in SPHR?
If you invested $1,000 in SPHR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,340
Total Return+234.0%
CAGR~+22.3% / yr
Profit+$2,340
Based on Apr 9, 2020 · $40.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sphere Entertainment Co.（SPHR）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $136.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPHR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPHR 历史股价FMP 日线复权 OHLCV