Sphere Entertainment Co. (SPHR) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	109.58	109.58	101.88	103.53	-4.89%	899,000
2026-10-15	103.16	109.98	101.87	108.85	+4.68%	1,315,000
2026-10-14	100.56	104.91	98.27	103.98	+1.48%	1,455,000
2026-10-13	103.08	104.00	102.01	102.46	-1.60%	644,600
2026-10-12	105.58	106.46	102.88	104.13	-2.14%	744,000
2026-10-09	108.98	111.00	106.01	106.41	-2.60%	729,800
2026-10-08	104.18	112.09	103.41	109.25	+2.83%	1,154,500
2026-10-07	103.43	108.26	102.00	106.24	+0.82%	2,415,500
2026-10-06	110.31	112.80	103.56	105.38	-4.89%	2,165,000
2026-10-05	120.99	122.44	110.03	110.80	-13.61%	3,003,300
2026-10-02	129.55	132.17	127.41	128.25	-0.23%	541,000
2026-10-01	134.20	134.20	123.93	128.55	-4.38%	813,800
2026-09-30	134.77	137.85	133.97	134.44	+0.10%	530,000
2026-09-29	140.44	141.46	133.89	134.30	-3.19%	415,600
2026-09-28	139.83	141.50	138.47	138.72	-1.71%	405,400
2026-09-25	139.24	142.24	136.67	141.13	+1.94%	403,500
2026-09-24	135.35	138.61	133.21	138.44	+1.88%	566,000
2026-09-23	140.34	140.74	135.82	135.89	-4.24%	656,300
2026-09-22	146.60	149.45	140.75	141.91	-2.23%	499,700
2026-09-21	146.85	149.20	144.83	145.14	-0.03%	653,700
2026-09-18	144.38	145.74	141.37	145.19	+0.17%	838,700
2026-09-17	148.83	151.36	143.75	144.94	+0.35%	453,100
2026-09-16	146.02	147.93	141.53	144.43	+0.22%	404,000
2026-09-15	147.35	149.65	144.01	144.12	-2.23%	363,900
2026-09-14	142.96	150.57	141.71	147.40	+2.72%	633,100
2026-09-11	144.65	146.95	142.01	143.50	+1.17%	456,200
2026-09-10	138.38	142.68	137.78	141.84	+0.64%	368,700
2026-09-09	139.83	142.56	139.01	140.94	-1.03%	542,500
2026-09-08	142.00	144.05	140.42	142.41	-0.01%	410,600
2026-09-04	141.99	145.51	141.76	142.42	-0.41%	268,200
2026-09-03	141.75	143.76	138.30	143.00	+1.69%	542,100
2026-09-02	135.06	142.20	134.71	140.63	+5.50%	601,300
2026-09-01	134.03	136.66	132.80	133.30	-2.20%	863,200
2026-08-31	140.42	140.67	134.30	136.30	-3.80%	1,009,800
2026-08-28	146.45	146.92	140.51	141.68	-3.84%	564,900
2026-08-27	157.47	158.44	146.93	147.34	-6.39%	682,000
2026-08-26	161.42	161.42	155.28	157.40	-1.53%	557,900
2026-08-25	159.32	163.97	156.94	159.85	+1.61%	481,200
2026-08-24	158.63	160.60	156.69	157.31	-0.66%	521,400
2026-08-21	156.33	161.27	154.00	158.36	+1.36%	738,700
2026-08-20	160.27	162.95	155.36	156.23	-2.23%	952,900
2026-08-19	165.84	166.47	159.00	159.79	-2.70%	558,700
2026-08-18	170.98	172.61	163.38	164.22	-4.30%	923,800
2026-08-17	168.10	171.73	165.00	171.60	+2.14%	648,900
2026-08-14	176.68	178.84	167.46	168.00	-4.75%	519,400
2026-08-13	175.10	181.63	172.18	176.38	+0.74%	1,581,700
2026-08-12	164.78	176.00	164.78	175.09	+7.83%	873,200
2026-08-11	162.76	166.44	162.00	162.37	-0.07%	536,113
2026-08-10	159.54	163.81	157.72	162.49	+1.85%	572,614
2026-08-07	154.91	161.39	154.91	159.54	+3.44%	854,600
2026-08-06	160.20	161.43	154.16	154.23	-3.99%	632,600
2026-08-05	159.16	164.27	158.50	160.64	+1.32%	863,300
2026-08-04	150.87	160.13	150.87	158.54	+7.64%	898,500
2026-08-03	140.29	150.18	140.25	147.29	+2.82%	712,000
2026-07-31	146.96	150.69	141.59	143.25	-3.42%	1,102,200
2026-07-30	139.01	151.00	133.43	148.32	+5.81%	1,802,400
2026-07-29	141.10	141.55	133.55	140.17	-0.80%	927,000
2026-07-28	139.17	142.12	136.25	141.30	+0.96%	821,300
2026-07-27	138.30	143.11	136.05	139.95	+2.71%	629,000
2026-07-24	134.96	139.86	132.90	136.26	+2.21%	465,600
2026-07-23	137.95	140.24	132.77	133.31	-3.57%	838,400
2026-07-22	141.00	141.00	136.66	138.25	-2.78%	558,600
2026-07-21	139.60	142.37	135.01	142.20	+3.39%	456,700
2026-07-20	143.50	147.74	135.78	137.54	-3.56%	434,200
2026-07-17	135.89	142.93	135.00	142.62	+2.94%	409,500
2026-07-16	142.35	144.42	136.70	138.54	-3.40%	530,600
2026-07-15	137.72	143.82	137.72	143.42	+4.67%	509,000
2026-07-14	145.35	145.93	135.69	137.02	-5.49%	635,400
2026-07-13	146.76	147.32	141.70	144.98	-2.17%	462,700
2026-07-10	151.72	154.25	145.54	148.20	-2.51%	512,400
2026-07-09	153.78	155.55	148.90	152.01	+0.62%	712,600
2026-07-08	157.06	160.00	150.49	151.08	-3.45%	607,500
2026-07-07	150.24	158.27	148.01	156.48	+3.28%	962,800
2026-07-06	164.34	166.28	150.04	151.51	-7.50%	706,500
2026-07-02	169.12	170.00	162.13	163.79	-3.15%	679,300
2026-07-01	170.53	174.30	165.28	169.12	-2.26%	722,900
2026-06-30	169.99	174.60	169.59	173.03	+0.40%	821,000
2026-06-29	166.90	172.34	165.66	172.34	+1.47%	744,500
2026-06-26	161.15	171.47	160.99	169.85	+5.27%	1,622,200
2026-06-25	155.60	161.42	155.36	161.35	+4.02%	566,800
2026-06-24	157.69	162.00	154.26	155.12	-1.95%	572,800
2026-06-23	154.13	160.67	152.12	158.20	+0.61%	480,500
2026-06-22	157.11	158.50	152.79	157.24	-0.06%	622,700
2026-06-18	154.10	159.58	152.44	157.33	+3.27%	938,400
2026-06-17	158.00	160.36	148.19	152.35	-1.00%	1,179,000
2026-06-16	154.27	158.85	153.62	153.89	-0.32%	967,300
2026-06-15	154.77	156.59	152.05	154.38	+0.74%	683,800
2026-06-12	150.86	154.57	148.34	153.25	+1.64%	555,100
2026-06-11	142.50	151.94	142.00	150.77	+6.18%	613,400
2026-06-10	139.35	143.90	138.42	142.00	+1.70%	656,700
2026-06-09	138.73	141.69	132.61	139.63	+1.55%	564,400
2026-06-08	142.19	143.97	135.02	137.50	-1.43%	599,600
2026-06-05	139.46	141.28	136.12	139.50	-1.88%	598,000
2026-06-04	140.58	147.00	137.59	142.18	+0.30%	1,115,000
2026-06-03	141.12	143.23	137.43	141.75	-0.14%	724,100
2026-06-02	142.95	145.78	140.74	141.95	-2.63%	672,800
2026-06-01	138.47	147.81	136.90	145.78	+5.27%	1,158,100
2026-05-29	132.13	138.70	131.54	138.48	+3.54%	926,900
2026-05-28	131.56	136.49	130.10	133.75	+1.70%	432,600
2026-05-27	134.49	135.62	130.41	131.51	-1.96%	294,200
2026-05-26	130.51	134.45	130.00	134.14	+3.69%	471,600
2026-05-22	130.99	132.25	128.54	129.37	-0.66%	607,800
2026-05-21	132.33	133.25	128.56	130.23	-3.10%	476,800
2026-05-20	137.36	138.59	133.50	134.40	-0.69%	477,000
2026-05-19	136.73	136.73	132.97	135.33	-1.52%	637,400
2026-05-18	135.00	137.67	130.36	137.42	+2.30%	639,600
2026-05-15	133.06	136.76	130.98	134.33	-0.38%	484,200
2026-05-14	134.94	138.68	132.36	134.84	+2.31%	572,500
2026-05-13	136.00	136.41	130.38	131.79	-3.07%	1,319,700
2026-05-12	125.13	136.68	124.11	135.96	+7.13%	1,462,900
2026-05-11	133.16	133.16	125.05	126.91	-4.82%	753,500
2026-05-08	139.46	139.66	132.90	133.33	-2.49%	550,200
2026-05-07	143.88	144.75	135.24	136.73	-5.02%	683,900
2026-05-06	140.51	146.20	140.00	143.95	+5.38%	621,400
2026-05-05	144.89	149.00	134.56	136.60	+0.10%	1,474,544
2026-05-04	144.65	144.85	136.30	136.46	-5.71%	905,288
2026-05-01	142.76	146.37	142.76	144.73	+1.60%	778,900
2026-04-30	140.38	142.66	139.00	142.45	+2.53%	751,700
2026-04-29	132.87	139.55	132.87	138.93	+4.46%	694,000
2026-04-28	132.83	133.17	126.32	133.00	-0.78%	952,100
2026-04-27	132.63	135.26	130.00	134.04	+2.02%	449,100
2026-04-24	127.88	134.00	126.20	131.38	+2.74%	620,300
2026-04-23	128.00	130.96	125.37	127.87	-1.07%	860,400
2026-04-22	128.95	130.43	127.00	129.25	+1.24%	487,400
2026-04-21	131.11	131.66	126.68	127.67	-2.75%	412,000
2026-04-20	135.09	136.95	131.13	131.28	-3.24%	366,600
2026-04-17	135.00	137.29	134.00	135.67	+1.94%	424,800
2026-04-16	131.80	133.29	130.23	133.09	+0.51%	419,700
2026-04-15	135.00	136.57	131.32	132.41	-0.86%	768,300
2026-04-14	129.18	133.59	128.47	133.56	+3.64%	381,200
2026-04-13	127.00	129.37	126.02	128.87	+0.37%	406,200
2026-04-10	129.03	130.40	127.27	128.40	-0.49%	430,600
2026-04-09	130.50	131.76	127.57	129.03	-1.46%	607,400
2026-04-08	130.60	133.52	128.50	130.94	+5.38%	1,098,000
2026-04-07	125.31	127.63	123.04	124.25	-1.65%	579,100
2026-04-06	127.99	130.33	125.52	126.33	-0.70%	685,600
2026-04-02	117.32	127.41	116.17	127.22	+6.18%	902,800
2026-04-01	118.98	123.61	118.38	119.81	+2.05%	977,800
2026-03-31	108.00	117.86	107.47	117.40	+10.15%	1,075,400
2026-03-30	108.45	108.99	104.55	106.58	-0.18%	735,300
2026-03-27	105.36	108.56	104.45	106.77	-1.44%	906,076
2026-03-26	114.50	116.40	108.02	108.33	-6.47%	875,098
2026-03-25	116.04	117.05	113.43	115.82	+0.87%	642,343
2026-03-24	110.50	114.98	109.58	114.82	+3.26%	754,341
2026-03-23	107.41	113.40	106.14	111.20	+3.51%	1,007,588
2026-03-20	111.30	113.80	105.60	107.43	-4.83%	4,959,538
2026-03-19	109.44	114.18	108.83	112.88	+2.33%	692,712
2026-03-18	111.01	112.35	109.89	110.31	-0.94%	655,077
2026-03-17	111.43	114.09	111.20	111.36	+0.41%	810,405
2026-03-16	106.15	111.87	105.51	110.91	+4.93%	705,251
2026-03-13	110.00	111.64	104.64	105.70	-3.81%	1,105,660
2026-03-12	111.72	113.30	108.63	109.89	-3.36%	817,750
2026-03-11	114.19	118.07	112.03	113.71	-1.22%	1,006,684
2026-03-10	119.29	121.93	114.55	115.12	-2.23%	937,699
2026-03-09	113.80	119.49	113.80	117.74	+4.36%	1,704,950
2026-03-06	110.84	114.76	110.55	112.82	-0.85%	674,581
2026-03-05	114.31	115.74	111.45	113.79	-1.89%	667,884
2026-03-04	113.28	117.16	111.16	115.98	+3.92%	1,105,947
2026-03-03	112.44	113.67	109.61	111.61	-2.44%	751,518
2026-03-02	116.51	117.89	113.78	114.40	-3.87%	673,968
2026-02-27	115.52	120.27	112.63	119.01	+2.31%	804,875
2026-02-26	115.42	117.05	114.00	116.32	+1.85%	525,782
2026-02-25	113.42	117.00	112.07	114.21	+0.88%	701,759
2026-02-24	110.95	115.75	110.50	113.21	+1.72%	516,224
2026-02-23	113.50	113.52	110.74	111.30	-2.57%	503,055
2026-02-20	115.17	115.50	113.14	114.24	-0.91%	684,204
2026-02-19	114.40	117.79	113.97	115.29	+0.04%	447,903
2026-02-18	114.95	118.14	114.57	115.24	+0.46%	610,297
2026-02-17	115.90	118.13	113.47	114.71	-0.86%	653,645
2026-02-13	116.00	117.50	110.36	115.70	-0.02%	1,417,038
2026-02-12	108.56	117.06	106.08	115.72	+22.07%	2,524,320
2026-02-11	97.99	99.38	94.51	94.80	-2.74%	936,169
2026-02-10	95.27	97.70	95.00	97.47	+2.69%	512,132
2026-02-09	92.24	95.48	92.24	94.92	+1.83%	522,129
2026-02-06	88.99	93.83	88.99	93.21	+5.43%	463,272
2026-02-05	90.57	92.94	87.60	88.41	-3.59%	758,353
2026-02-04	95.00	95.00	90.21	91.70	-3.47%	919,912
2026-02-03	96.07	96.63	90.96	95.00	+0.40%	701,746
2026-02-02	95.26	98.89	94.12	94.62	-0.93%	661,638
2026-01-30	96.35	97.99	94.04	95.51	-0.87%	597,082
2026-01-29	94.89	97.09	92.69	96.35	+2.16%	553,799
2026-01-28	95.54	96.24	93.60	94.31	-2.14%	349,603
2026-01-27	96.02	97.46	94.66	96.37	+0.83%	395,122
2026-01-26	96.74	98.59	95.41	95.58	-0.64%	521,710
2026-01-23	98.86	99.53	95.31	96.20	-2.22%	612,618
2026-01-22	96.49	100.22	96.28	98.38	+5.61%	1,000,293
2026-01-21	95.54	95.97	90.76	93.15	-2.28%	728,354
2026-01-20	96.85	100.64	94.31	95.32	-1.08%	893,026
2026-01-16	96.50	97.88	95.11	96.36	-0.08%	619,619
2026-01-15	99.47	101.89	96.16	96.44	-1.84%	1,330,145
2026-01-14	97.54	98.42	96.17	98.25	+0.39%	531,278
2026-01-13	94.47	98.29	94.16	97.87	+3.26%	989,032
2026-01-12	94.68	95.69	93.30	94.78	-0.50%	876,686
2026-01-09	93.20	97.02	92.49	95.26	+4.26%	691,963
2026-01-08	92.02	94.28	90.99	91.37	+0.00%	656,580
2026-01-07	91.45	92.00	88.70	91.37	-1.10%	1,310,377
2026-01-06	93.60	94.75	91.53	92.39	-1.11%	574,948
2026-01-05	94.27	95.06	90.41	93.43	-0.92%	722,677
2026-01-02	94.69	95.00	90.88	94.30	-0.82%	908,367
2025-12-31	96.99	97.05	95.01	95.08	-1.74%	449,377
2025-12-30	93.01	97.20	93.01	96.76	+3.83%	535,690
2025-12-29	93.49	94.23	92.70	93.19	-0.26%	523,545
2025-12-26	93.92	94.21	92.53	93.43	-0.60%	273,447
2025-12-24	94.03	94.74	92.60	93.99	+0.07%	913,736
2025-12-23	94.77	95.88	93.58	93.92	-1.44%	596,423
2025-12-22	93.49	96.73	93.49	95.29	+2.20%	848,413
2025-12-19	90.49	94.64	90.01	93.24	+4.45%	1,231,659
2025-12-18	88.98	91.44	88.56	89.27	+3.48%	1,062,666
2025-12-17	87.11	88.58	85.27	86.27	-1.41%	590,281
2025-12-16	87.91	88.68	85.27	87.50	-2.63%	1,374,646
2025-12-15	90.28	91.53	89.37	89.86	+0.08%	728,780
2025-12-12	89.49	93.49	89.37	89.79	+0.72%	978,946
2025-12-11	86.35	89.37	86.35	89.15	+2.99%	618,814
2025-12-10	86.51	87.98	85.29	86.56	-0.62%	814,973
2025-12-09	84.49	87.45	83.94	87.10	+3.57%	707,120
2025-12-08	84.63	84.98	82.66	84.10	-0.25%	478,419
2025-12-05	82.51	85.48	82.24	84.31	+1.87%	518,226
2025-12-04	81.41	83.69	81.22	82.76	+1.58%	752,565
2025-12-03	81.51	81.97	80.28	81.47	-0.48%	619,014
2025-12-02	83.40	84.13	80.44	81.86	-1.54%	876,149
2025-12-01	83.40	84.32	81.68	83.14	-1.71%	718,957
2025-11-28	83.58	84.78	82.69	84.59	+2.06%	238,050
2025-11-26	81.99	83.30	81.85	82.88	+1.33%	535,316
2025-11-25	78.81	81.80	78.59	81.79	+4.94%	684,823
2025-11-24	75.55	78.49	75.44	77.94	+2.55%	769,613
2025-11-21	74.97	77.29	73.03	76.00	+1.52%	891,762
2025-11-20	78.65	81.33	74.13	74.86	-3.78%	1,370,275
2025-11-19	77.46	79.80	76.45	77.80	+0.88%	774,127
2025-11-18	74.91	77.26	73.40	77.12	+2.65%	852,841
2025-11-17	77.61	77.61	74.22	75.13	-2.58%	1,146,197
2025-11-14	77.01	78.78	75.65	77.12	-0.80%	741,649
2025-11-13	79.75	80.00	76.90	77.74	-2.93%	1,000,249
2025-11-12	78.45	81.47	78.14	80.09	+2.52%	961,541
2025-11-11	76.86	79.51	76.61	78.12	+1.56%	1,161,012
2025-11-10	77.61	78.55	76.43	76.92	-0.21%	1,071,677
2025-11-07	72.21	77.48	72.08	77.08	+5.49%	1,023,142
2025-11-06	73.01	74.50	71.27	73.07	-0.49%	1,105,933
2025-11-05	69.99	74.18	69.01	73.43	+5.72%	1,401,122
2025-11-04	64.00	72.14	64.00	69.46	+4.70%	2,517,919
2025-11-03	68.78	68.99	65.02	66.34	-3.13%	1,402,168
2025-10-31	67.87	69.61	67.11	68.48	+1.60%	1,067,552
2025-10-30	67.51	68.92	66.57	67.40	-0.84%	678,345
2025-10-29	67.51	69.98	66.75	67.97	-0.15%	896,036
2025-10-28	67.51	68.49	67.01	68.07	+0.04%	628,184
2025-10-27	67.48	69.70	67.20	68.04	+1.19%	834,856
2025-10-24	65.99	67.50	65.51	67.24	+3.21%	861,960
2025-10-23	64.98	66.26	64.51	65.15	+1.09%	551,949
2025-10-22	65.01	65.99	62.08	64.45	-1.26%	1,283,316
2025-10-21	63.30	68.15	63.19	65.27	+3.46%	1,503,590
2025-10-20	59.62	63.16	59.14	63.09	+7.48%	1,520,195

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+27.51%). Pire mois : Juil (-6.03%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+6.77%
Févr+11.18%
Mars-5.28%
Avr+0.77%
Mai+17.35%
Juin+14.55%
Juil-6.03%
Août+1.92%
Sept+17.96%
Oct+7.47%
Nov+27.51%
Déc+14.36%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Sphere Entertainment Co. (SPHR) ?

103.53 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de SPHR ?

Plus haut à 181.63 et plus bas à 58.18 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Sphere Entertainment Co. ?

Historiquement, le mois le plus fort de SPHR a été Nov (moyenne +27.51%) et le plus faible Juil (moyenne -6.03%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.