Sphere Entertainment Co NYSE:SPHR Historical Prices

Below are the 981 trading days of historical prices for SPHR.

# Exchange Symbol Date Open High Low Close
981 NYSE SPHR Mon, Mar 4, 2024 45.45 47.62 45.21 47.53
980 NYSE SPHR Fri, Mar 1, 2024 43.64 44.71 42.45 44.29
979 NYSE SPHR Thu, Feb 29, 2024 41.99 45.55 41.99 43.30
978 NYSE SPHR Wed, Feb 28, 2024 39.75 41.28 39.75 40.79
977 NYSE SPHR Tue, Feb 27, 2024 40.74 41.06 39.58 40.21
976 NYSE SPHR Mon, Feb 26, 2024 40.49 41.74 40.48 40.51
975 NYSE SPHR Fri, Feb 23, 2024 41.48 41.75 40.38 40.87
974 NYSE SPHR Thu, Feb 22, 2024 40.50 41.83 40.01 41.40
973 NYSE SPHR Wed, Feb 21, 2024 40.98 41.05 40.00 40.57
972 NYSE SPHR Tue, Feb 20, 2024 39.36 41.50 39.29 41.01
971 NYSE SPHR Fri, Feb 16, 2024 40.65 41.10 39.44 39.94
970 NYSE SPHR Thu, Feb 15, 2024 42.09 42.89 40.80 40.88
969 NYSE SPHR Wed, Feb 14, 2024 42.12 42.42 41.23 42.10
968 NYSE SPHR Tue, Feb 13, 2024 40.50 42.35 40.03 41.34
967 NYSE SPHR Mon, Feb 12, 2024 39.96 42.83 39.64 41.60
966 NYSE SPHR Fri, Feb 9, 2024 40.45 40.86 39.47 40.29
965 NYSE SPHR Thu, Feb 8, 2024 39.42 41.54 39.26 40.67
964 NYSE SPHR Wed, Feb 7, 2024 38.47 40.35 38.47 39.31
963 NYSE SPHR Tue, Feb 6, 2024 38.97 40.40 38.41 38.83
962 NYSE SPHR Mon, Feb 5, 2024 35.63 39.26 35.11 38.97
961 NYSE SPHR Fri, Feb 2, 2024 36.33 36.39 35.17 35.41
960 NYSE SPHR Thu, Feb 1, 2024 36.00 37.10 35.66 36.33
959 NYSE SPHR Wed, Jan 31, 2024 35.15 36.22 34.85 35.38
958 NYSE SPHR Tue, Jan 30, 2024 34.97 35.42 34.81 35.15
957 NYSE SPHR Mon, Jan 29, 2024 34.31 35.38 34.15 35.15
956 NYSE SPHR Fri, Jan 26, 2024 34.00 34.47 33.63 34.44
955 NYSE SPHR Thu, Jan 25, 2024 33.12 33.93 32.75 33.91
954 NYSE SPHR Wed, Jan 24, 2024 33.00 33.00 32.13 32.65
953 NYSE SPHR Tue, Jan 23, 2024 32.51 32.93 32.10 32.40
952 NYSE SPHR Mon, Jan 22, 2024 31.85 32.31 31.52 32.03
951 NYSE SPHR Fri, Jan 19, 2024 31.15 31.81 30.50 31.68
950 NYSE SPHR Thu, Jan 18, 2024 30.59 30.84 30.03 30.67
949 NYSE SPHR Wed, Jan 17, 2024 29.85 30.74 29.70 30.33
948 NYSE SPHR Tue, Jan 16, 2024 31.04 31.11 29.76 30.46
947 NYSE SPHR Fri, Jan 12, 2024 31.90 31.99 30.99 31.36
946 NYSE SPHR Thu, Jan 11, 2024 32.22 32.75 31.52 31.72
945 NYSE SPHR Wed, Jan 10, 2024 33.58 33.70 32.17 32.34
944 NYSE SPHR Tue, Jan 9, 2024 34.10 34.27 33.40 33.70
943 NYSE SPHR Mon, Jan 8, 2024 33.30 35.46 33.27 34.63
942 NYSE SPHR Fri, Jan 5, 2024 32.66 33.75 32.66 33.30
941 NYSE SPHR Thu, Jan 4, 2024 33.94 33.94 32.70 32.72
940 NYSE SPHR Wed, Jan 3, 2024 33.05 33.71 32.41 33.19
939 NYSE SPHR Tue, Jan 2, 2024 33.48 34.53 33.23 33.51
938 NYSE SPHR Fri, Dec 29, 2023 33.73 34.30 33.47 33.96
937 NYSE SPHR Thu, Dec 28, 2023 33.83 34.37 33.63 33.74
936 NYSE SPHR Wed, Dec 27, 2023 34.96 34.97 33.98 34.03
935 NYSE SPHR Tue, Dec 26, 2023 34.55 35.05 33.82 34.64
934 NYSE SPHR Fri, Dec 22, 2023 35.20 35.49 34.17 34.32
933 NYSE SPHR Thu, Dec 21, 2023 35.03 35.35 34.27 35.30
932 NYSE SPHR Wed, Dec 20, 2023 34.35 35.24 34.00 34.44
931 NYSE SPHR Tue, Dec 19, 2023 33.68 34.40 33.53 34.19
930 NYSE SPHR Mon, Dec 18, 2023 33.20 33.95 32.58 33.68
929 NYSE SPHR Fri, Dec 15, 2023 32.98 33.00 31.65 32.55
928 NYSE SPHR Thu, Dec 14, 2023 33.50 34.74 32.04 32.69
927 NYSE SPHR Wed, Dec 13, 2023 31.70 33.20 31.25 32.96
926 NYSE SPHR Tue, Dec 12, 2023 31.89 31.95 31.26 31.84
925 NYSE SPHR Mon, Dec 11, 2023 32.53 33.10 31.81 31.97
924 NYSE SPHR Fri, Dec 8, 2023 32.10 32.66 31.77 32.66
923 NYSE SPHR Thu, Dec 7, 2023 31.84 32.12 30.35 32.04
922 NYSE SPHR Wed, Dec 6, 2023 28.66 31.31 28.36 31.25
921 NYSE SPHR Tue, Dec 5, 2023 28.14 30.31 27.02 28.41
920 NYSE SPHR Mon, Dec 4, 2023 34.15 34.30 32.27 33.62
919 NYSE SPHR Fri, Dec 1, 2023 34.01 35.18 33.45 34.50
918 NYSE SPHR Thu, Nov 30, 2023 33.54 34.34 33.29 34.22
917 NYSE SPHR Wed, Nov 29, 2023 34.40 35.09 33.51 33.52
916 NYSE SPHR Tue, Nov 28, 2023 35.14 35.14 33.95 34.05
915 NYSE SPHR Mon, Nov 27, 2023 35.11 35.74 34.75 35.29
914 NYSE SPHR Fri, Nov 24, 2023 34.87 35.62 34.75 35.48
913 NYSE SPHR Wed, Nov 22, 2023 34.57 35.21 34.57 34.91
912 NYSE SPHR Tue, Nov 21, 2023 34.62 34.95 34.34 34.43
911 NYSE SPHR Mon, Nov 20, 2023 37.13 37.38 35.00 35.30
910 NYSE SPHR Fri, Nov 17, 2023 35.96 37.24 35.64 37.11
909 NYSE SPHR Thu, Nov 16, 2023 35.98 36.32 35.10 35.69
908 NYSE SPHR Wed, Nov 15, 2023 36.51 37.12 35.73 36.03
907 NYSE SPHR Tue, Nov 14, 2023 36.10 36.63 35.19 36.39
906 NYSE SPHR Mon, Nov 13, 2023 35.78 36.17 34.31 34.35
905 NYSE SPHR Fri, Nov 10, 2023 34.22 35.98 33.73 35.95
904 NYSE SPHR Thu, Nov 9, 2023 32.15 34.27 31.85 34.26
903 NYSE SPHR Wed, Nov 8, 2023 33.79 35.37 30.55 31.87
902 NYSE SPHR Tue, Nov 7, 2023 32.88 33.78 32.57 33.38
901 NYSE SPHR Mon, Nov 6, 2023 33.89 34.49 31.59 32.97
900 NYSE SPHR Fri, Nov 3, 2023 36.35 37.47 36.27 36.49
899 NYSE SPHR Thu, Nov 2, 2023 34.64 35.83 34.02 35.56
898 NYSE SPHR Wed, Nov 1, 2023 33.21 34.10 32.53 33.88
897 NYSE SPHR Tue, Oct 31, 2023 31.31 33.08 30.99 32.91
896 NYSE SPHR Mon, Oct 30, 2023 34.23 34.35 31.34 31.37
895 NYSE SPHR Fri, Oct 27, 2023 33.94 34.53 33.17 33.47
894 NYSE SPHR Thu, Oct 26, 2023 34.48 34.65 33.42 33.83
893 NYSE SPHR Wed, Oct 25, 2023 34.55 34.87 33.55 34.37
892 NYSE SPHR Tue, Oct 24, 2023 34.03 35.00 33.83 34.75
891 NYSE SPHR Mon, Oct 23, 2023 33.75 34.23 32.79 33.36
890 NYSE SPHR Fri, Oct 20, 2023 35.35 35.35 33.69 33.78
889 NYSE SPHR Thu, Oct 19, 2023 36.51 36.61 35.07 35.35
888 NYSE SPHR Wed, Oct 18, 2023 38.41 38.53 36.25 36.31
887 NYSE SPHR Tue, Oct 17, 2023 36.40 38.29 36.40 38.18
886 NYSE SPHR Mon, Oct 16, 2023 35.41 37.03 34.98 36.40
885 NYSE SPHR Fri, Oct 13, 2023 35.64 36.19 33.76 34.98
884 NYSE SPHR Thu, Oct 12, 2023 37.83 37.83 34.94 35.41
883 NYSE SPHR Wed, Oct 11, 2023 39.49 40.65 37.37 37.80
882 NYSE SPHR Tue, Oct 10, 2023 37.77 39.66 37.70 38.74
881 NYSE SPHR Mon, Oct 9, 2023 39.10 39.25 37.14 37.70
880 NYSE SPHR Fri, Oct 6, 2023 37.91 39.90 36.45 39.23
879 NYSE SPHR Thu, Oct 5, 2023 40.56 41.04 37.84 38.01
878 NYSE SPHR Wed, Oct 4, 2023 39.84 41.33 38.85 40.67
877 NYSE SPHR Tue, Oct 3, 2023 41.50 42.92 39.58 39.89
876 NYSE SPHR Mon, Oct 2, 2023 38.84 43.59 38.80 41.29
875 NYSE SPHR Fri, Sep 29, 2023 37.82 38.12 36.75 37.16
874 NYSE SPHR Thu, Sep 28, 2023 36.71 38.70 36.71 37.64
873 NYSE SPHR Wed, Sep 27, 2023 36.63 37.55 36.05 36.73
872 NYSE SPHR Tue, Sep 26, 2023 37.71 38.40 36.56 36.63
871 NYSE SPHR Mon, Sep 25, 2023 36.63 38.30 36.60 37.99
870 NYSE SPHR Fri, Sep 22, 2023 36.39 37.09 36.21 36.48
869 NYSE SPHR Thu, Sep 21, 2023 36.25 36.96 35.25 36.32
868 NYSE SPHR Wed, Sep 20, 2023 36.68 37.55 36.30 36.52
867 NYSE SPHR Tue, Sep 19, 2023 36.94 37.52 36.17 36.65
866 NYSE SPHR Mon, Sep 18, 2023 37.10 37.87 36.54 36.89
865 NYSE SPHR Fri, Sep 15, 2023 38.13 38.30 37.03 37.47
864 NYSE SPHR Thu, Sep 14, 2023 36.82 38.75 36.81 38.05
863 NYSE SPHR Wed, Sep 13, 2023 36.03 37.16 35.67 36.78
862 NYSE SPHR Tue, Sep 12, 2023 34.77 36.74 34.77 36.02
861 NYSE SPHR Mon, Sep 11, 2023 35.48 35.79 34.86 34.96
860 NYSE SPHR Fri, Sep 8, 2023 34.83 35.27 34.60 34.97
859 NYSE SPHR Thu, Sep 7, 2023 34.72 35.25 34.49 34.96
858 NYSE SPHR Wed, Sep 6, 2023 35.10 35.61 34.77 34.98
857 NYSE SPHR Tue, Sep 5, 2023 36.08 36.49 34.88 35.03
856 NYSE SPHR Fri, Sep 1, 2023 34.96 36.54 34.35 36.54
855 NYSE SPHR Thu, Aug 31, 2023 34.99 35.57 34.71 35.06
854 NYSE SPHR Wed, Aug 30, 2023 34.18 35.66 34.18 35.00
853 NYSE SPHR Tue, Aug 29, 2023 34.72 35.01 33.73 34.36
852 NYSE SPHR Mon, Aug 28, 2023 33.58 34.19 32.90 34.11
851 NYSE SPHR Fri, Aug 25, 2023 34.33 35.02 33.64 33.84
850 NYSE SPHR Thu, Aug 24, 2023 36.08 36.85 34.33 34.46
849 NYSE SPHR Wed, Aug 23, 2023 39.70 39.88 36.75 37.05
848 NYSE SPHR Tue, Aug 22, 2023 38.05 42.11 36.69 39.58
847 NYSE SPHR Mon, Aug 21, 2023 37.44 37.90 36.08 36.74
846 NYSE SPHR Fri, Aug 18, 2023 35.36 38.05 35.33 37.45
845 NYSE SPHR Thu, Aug 17, 2023 37.97 38.00 35.79 35.85
844 NYSE SPHR Wed, Aug 16, 2023 37.92 38.31 37.85 37.97
843 NYSE SPHR Tue, Aug 15, 2023 38.95 39.14 38.14 38.40
842 NYSE SPHR Mon, Aug 14, 2023 39.56 39.73 38.57 39.01
841 NYSE SPHR Fri, Aug 11, 2023 38.85 39.97 38.65 39.77
840 NYSE SPHR Thu, Aug 10, 2023 40.85 40.94 38.76 39.05
839 NYSE SPHR Wed, Aug 9, 2023 39.27 40.89 39.27 40.28
838 NYSE SPHR Tue, Aug 8, 2023 38.34 39.37 37.67 39.15
837 NYSE SPHR Mon, Aug 7, 2023 37.68 39.24 37.68 38.73
836 NYSE SPHR Fri, Aug 4, 2023 38.25 38.76 37.50 37.71
835 NYSE SPHR Thu, Aug 3, 2023 40.00 40.53 37.86 38.47
834 NYSE SPHR Wed, Aug 2, 2023 40.98 40.98 39.84 40.49
833 NYSE SPHR Tue, Aug 1, 2023 42.71 42.71 40.84 41.23
832 NYSE SPHR Mon, Jul 31, 2023 43.00 43.27 41.44 42.45
831 NYSE SPHR Fri, Jul 28, 2023 41.80 43.93 41.50 43.06
830 NYSE SPHR Thu, Jul 27, 2023 41.14 42.10 40.52 41.08
829 NYSE SPHR Wed, Jul 26, 2023 38.93 40.96 38.81 40.75
828 NYSE SPHR Tue, Jul 25, 2023 39.12 39.30 38.28 39.06
827 NYSE SPHR Mon, Jul 24, 2023 38.17 39.16 38.00 39.01
826 NYSE SPHR Fri, Jul 21, 2023 38.51 39.13 37.64 38.36
825 NYSE SPHR Thu, Jul 20, 2023 37.78 38.78 36.70 38.41
824 NYSE SPHR Wed, Jul 19, 2023 37.55 37.78 36.56 37.52
823 NYSE SPHR Tue, Jul 18, 2023 36.27 38.19 36.27 37.61
822 NYSE SPHR Mon, Jul 17, 2023 35.25 36.38 34.78 36.13
821 NYSE SPHR Fri, Jul 14, 2023 35.80 36.29 35.11 35.22
820 NYSE SPHR Thu, Jul 13, 2023 35.40 36.52 35.10 35.58
819 NYSE SPHR Wed, Jul 12, 2023 35.78 35.91 33.89 34.75
818 NYSE SPHR Tue, Jul 11, 2023 35.12 35.46 34.00 35.07
817 NYSE SPHR Mon, Jul 10, 2023 34.38 37.18 34.38 34.90
816 NYSE SPHR Fri, Jul 7, 2023 30.67 35.10 30.67 33.62
815 NYSE SPHR Thu, Jul 6, 2023 28.37 30.87 28.33 30.58
814 NYSE SPHR Wed, Jul 5, 2023 27.57 28.44 27.50 28.36
813 NYSE SPHR Mon, Jul 3, 2023 27.40 28.30 27.40 27.63
812 NYSE SPHR Fri, Jun 30, 2023 27.96 27.98 27.37 27.39
811 NYSE SPHR Thu, Jun 29, 2023 27.00 28.29 27.00 27.75
810 NYSE SPHR Wed, Jun 28, 2023 27.38 27.47 26.55 27.35
809 NYSE SPHR Tue, Jun 27, 2023 26.37 27.65 26.02 27.31
808 NYSE SPHR Mon, Jun 26, 2023 27.40 27.45 26.38 26.55
807 NYSE SPHR Fri, Jun 23, 2023 27.25 28.03 26.93 27.52
806 NYSE SPHR Thu, Jun 22, 2023 26.88 27.48 26.70 27.41
805 NYSE SPHR Wed, Jun 21, 2023 27.49 27.97 26.59 26.98
804 NYSE SPHR Tue, Jun 20, 2023 29.00 29.49 27.42 27.78
803 NYSE SPHR Fri, Jun 16, 2023 28.26 29.35 27.74 29.29
802 NYSE SPHR Thu, Jun 15, 2023 27.95 28.72 27.70 27.84
801 NYSE SPHR Wed, Jun 14, 2023 28.58 29.11 27.97 28.10
800 NYSE SPHR Tue, Jun 13, 2023 27.66 29.00 27.12 28.45
799 NYSE SPHR Mon, Jun 12, 2023 26.38 27.63 26.38 27.01
798 NYSE SPHR Fri, Jun 9, 2023 25.60 26.43 25.45 26.40
797 NYSE SPHR Thu, Jun 8, 2023 25.28 26.02 24.86 25.59
796 NYSE SPHR Wed, Jun 7, 2023 24.61 25.92 24.61 25.58
795 NYSE SPHR Tue, Jun 6, 2023 24.30 25.17 24.01 24.69
794 NYSE SPHR Mon, Jun 5, 2023 24.50 24.61 23.95 24.43
793 NYSE SPHR Fri, Jun 2, 2023 23.24 24.59 23.24 24.43
792 NYSE SPHR Thu, Jun 1, 2023 23.40 23.73 22.87 23.05
791 NYSE SPHR Wed, May 31, 2023 23.44 24.24 23.44 23.87
790 NYSE SPHR Tue, May 30, 2023 23.94 24.28 23.25 23.83
789 NYSE SPHR Fri, May 26, 2023 24.38 24.90 22.88 24.02
788 NYSE SPHR Thu, May 25, 2023 24.66 24.93 24.25 24.87
787 NYSE SPHR Wed, May 24, 2023 24.08 24.81 23.29 24.56
786 NYSE SPHR Tue, May 23, 2023 24.83 25.16 24.05 24.24
785 NYSE SPHR Mon, May 22, 2023 23.80 25.23 23.33 24.82
784 NYSE SPHR Fri, May 19, 2023 25.23 25.50 23.54 23.61
783 NYSE SPHR Thu, May 18, 2023 23.00 25.39 22.82 24.78
782 NYSE SPHR Wed, May 17, 2023 21.50 23.39 21.21 22.95
781 NYSE SPHR Tue, May 16, 2023 21.31 22.29 20.69 21.53
780 NYSE SPHR Mon, May 15, 2023 21.81 22.96 21.02 22.05
779 NYSE SPHR Fri, May 12, 2023 24.53 24.53 21.83 22.25
778 NYSE SPHR Thu, May 11, 2023 25.10 26.12 23.96 24.52
777 NYSE SPHR Wed, May 10, 2023 30.11 30.18 25.20 25.96
776 NYSE SPHR Tue, May 9, 2023 30.61 31.47 29.64 29.77
775 NYSE SPHR Mon, May 8, 2023 31.37 31.79 30.48 31.31
774 NYSE SPHR Fri, May 5, 2023 30.95 31.76 30.30 31.28
773 NYSE SPHR Thu, May 4, 2023 29.79 30.81 29.20 30.80
772 NYSE SPHR Wed, May 3, 2023 30.49 31.84 29.76 30.14
771 NYSE SPHR Tue, May 2, 2023 30.23 30.48 29.89 30.39
770 NYSE SPHR Mon, May 1, 2023 28.03 30.28 28.03 30.20
769 NYSE SPHR Fri, Apr 28, 2023 26.91 29.06 26.84 28.14
768 NYSE SPHR Thu, Apr 27, 2023 25.50 27.14 25.00 27.06
767 NYSE SPHR Wed, Apr 26, 2023 25.48 25.76 24.61 25.44
766 NYSE SPHR Tue, Apr 25, 2023 26.73 27.15 25.37 25.48
765 NYSE SPHR Mon, Apr 24, 2023 25.80 27.04 24.53 26.97
764 NYSE SPHR Fri, Apr 21, 2023 27.65 28.74 23.47 25.61
763 NYSE SPHR Thu, Apr 20, 2023 27.83 28.37 27.56 15.05
762 NYSE SPHR Wed, Apr 19, 2023 28.00 28.44 27.62 28.02
761 NYSE SPHR Tue, Apr 18, 2023 27.18 28.14 26.63 28.02
760 NYSE SPHR Mon, Apr 17, 2023 27.24 27.88 26.51 26.91
759 NYSE SPHR Fri, Apr 14, 2023 28.08 28.47 27.19 27.23
758 NYSE SPHR Thu, Apr 13, 2023 27.84 28.30 27.74 28.00
757 NYSE SPHR Wed, Apr 12, 2023 27.23 28.08 26.78 27.87
756 NYSE SPHR Tue, Apr 11, 2023 26.73 27.14 26.25 26.99
755 NYSE SPHR Mon, Apr 10, 2023 25.95 26.83 25.95 26.79
754 NYSE SPHR Thu, Apr 6, 2023 25.96 26.52 25.52 26.08
753 NYSE SPHR Wed, Apr 5, 2023 26.10 26.45 25.83 25.84
752 NYSE SPHR Tue, Apr 4, 2023 26.58 26.61 26.10 26.37
751 NYSE SPHR Mon, Apr 3, 2023 27.30 27.30 26.39 26.62
750 NYSE SPHR Fri, Mar 31, 2023 26.62 27.44 26.51 27.27
749 NYSE SPHR Thu, Mar 30, 2023 26.73 27.45 26.32 26.40
748 NYSE SPHR Wed, Mar 29, 2023 25.74 25.79 25.38 25.72
747 NYSE SPHR Tue, Mar 28, 2023 24.83 25.67 24.83 25.53
746 NYSE SPHR Mon, Mar 27, 2023 25.24 25.24 24.63 24.96
745 NYSE SPHR Fri, Mar 24, 2023 24.17 24.93 23.83 24.89
744 NYSE SPHR Thu, Mar 23, 2023 24.45 24.97 23.80 24.39
743 NYSE SPHR Wed, Mar 22, 2023 25.36 25.36 24.25 24.34
742 NYSE SPHR Tue, Mar 21, 2023 26.06 26.29 25.33 25.42
741 NYSE SPHR Mon, Mar 20, 2023 25.09 25.71 25.01 25.64
740 NYSE SPHR Fri, Mar 17, 2023 25.53 25.53 24.50 24.89
739 NYSE SPHR Thu, Mar 16, 2023 24.23 26.08 24.03 25.61
738 NYSE SPHR Wed, Mar 15, 2023 24.80 25.02 23.86 24.54
737 NYSE SPHR Tue, Mar 14, 2023 26.33 26.64 25.26 25.46
736 NYSE SPHR Mon, Mar 13, 2023 25.72 25.83 24.45 25.62
735 NYSE SPHR Fri, Mar 10, 2023 26.84 27.03 25.92 26.26
734 NYSE SPHR Thu, Mar 9, 2023 27.82 27.97 26.87 26.92
733 NYSE SPHR Wed, Mar 8, 2023 28.08 28.15 27.63 27.91
732 NYSE SPHR Tue, Mar 7, 2023 28.10 28.50 27.88 28.04
731 NYSE SPHR Mon, Mar 6, 2023 28.44 28.54 27.94 28.10
730 NYSE SPHR Fri, Mar 3, 2023 28.81 28.99 28.31 28.37
729 NYSE SPHR Thu, Mar 2, 2023 27.82 28.93 27.36 28.70
728 NYSE SPHR Wed, Mar 1, 2023 27.93 28.13 27.61 28.10
727 NYSE SPHR Tue, Feb 28, 2023 27.42 28.03 27.24 27.95
726 NYSE SPHR Mon, Feb 27, 2023 27.53 27.90 27.30 27.48
725 NYSE SPHR Fri, Feb 24, 2023 27.31 27.50 26.85 27.38
724 NYSE SPHR Thu, Feb 23, 2023 27.79 28.13 27.45 27.91
723 NYSE SPHR Wed, Feb 22, 2023 27.67 28.03 27.23 27.65
722 NYSE SPHR Tue, Feb 21, 2023 27.93 28.11 27.30 27.58
721 NYSE SPHR Fri, Feb 17, 2023 28.28 28.54 27.89 28.38
720 NYSE SPHR Thu, Feb 16, 2023 27.48 28.33 27.10 28.22
719 NYSE SPHR Wed, Feb 15, 2023 27.85 28.19 27.45 27.83
718 NYSE SPHR Tue, Feb 14, 2023 27.58 28.15 27.00 28.04
717 NYSE SPHR Mon, Feb 13, 2023 26.82 28.43 26.54 27.75
716 NYSE SPHR Fri, Feb 10, 2023 27.62 28.17 26.22 26.69
715 NYSE SPHR Thu, Feb 9, 2023 26.90 28.32 26.22 27.51
714 NYSE SPHR Wed, Feb 8, 2023 23.98 24.69 23.96 24.63
713 NYSE SPHR Tue, Feb 7, 2023 23.89 24.34 23.27 24.16
712 NYSE SPHR Mon, Feb 6, 2023 23.89 24.41 23.61 23.96
711 NYSE SPHR Fri, Feb 3, 2023 24.37 24.55 24.14 24.26
710 NYSE SPHR Thu, Feb 2, 2023 24.50 25.06 24.10 24.60
709 NYSE SPHR Wed, Feb 1, 2023 23.94 24.30 23.57 24.16
708 NYSE SPHR Tue, Jan 31, 2023 22.37 24.15 22.37 24.14
707 NYSE SPHR Mon, Jan 30, 2023 22.36 22.65 21.96 22.33
706 NYSE SPHR Fri, Jan 27, 2023 22.56 23.07 22.53 22.53
705 NYSE SPHR Thu, Jan 26, 2023 23.03 23.13 22.18 22.71
704 NYSE SPHR Wed, Jan 25, 2023 21.91 22.99 21.83 22.88
703 NYSE SPHR Tue, Jan 24, 2023 22.16 23.00 21.79 22.19
702 NYSE SPHR Mon, Jan 23, 2023 22.18 22.21 21.79 22.06
701 NYSE SPHR Fri, Jan 20, 2023 22.11 22.60 21.88 22.31
700 NYSE SPHR Thu, Jan 19, 2023 22.35 22.50 21.83 21.85
699 NYSE SPHR Wed, Jan 18, 2023 20.90 22.38 20.88 22.36
698 NYSE SPHR Tue, Jan 17, 2023 21.72 21.72 20.87 20.94
697 NYSE SPHR Fri, Jan 13, 2023 21.43 21.81 21.33 21.64
696 NYSE SPHR Thu, Jan 12, 2023 21.99 22.07 21.34 21.56
695 NYSE SPHR Wed, Jan 11, 2023 21.57 22.08 21.56 21.68
694 NYSE SPHR Tue, Jan 10, 2023 21.47 21.81 21.19 21.39
693 NYSE SPHR Mon, Jan 9, 2023 21.61 21.76 21.41 21.52
692 NYSE SPHR Fri, Jan 6, 2023 21.67 21.85 21.44 21.48
691 NYSE SPHR Thu, Jan 5, 2023 20.70 21.69 20.22 21.47
690 NYSE SPHR Wed, Jan 4, 2023 20.45 20.96 20.16 20.69
689 NYSE SPHR Tue, Jan 3, 2023 21.06 21.24 19.90 20.21
688 NYSE SPHR Fri, Dec 30, 2022 20.48 21.05 20.48 20.76
687 NYSE SPHR Thu, Dec 29, 2022 19.81 20.68 19.76 20.67
686 NYSE SPHR Wed, Dec 28, 2022 19.68 20.00 19.60 19.67
685 NYSE SPHR Tue, Dec 27, 2022 19.81 19.99 19.34 19.72
684 NYSE SPHR Fri, Dec 23, 2022 19.18 20.01 19.18 19.89
683 NYSE SPHR Thu, Dec 22, 2022 19.61 19.98 18.80 19.26
682 NYSE SPHR Wed, Dec 21, 2022 19.25 19.96 19.18 19.93
681 NYSE SPHR Tue, Dec 20, 2022 19.16 19.28 19.00 19.22
680 NYSE SPHR Mon, Dec 19, 2022 19.67 19.74 18.90 19.15
679 NYSE SPHR Fri, Dec 16, 2022 19.40 19.90 19.26 19.85
678 NYSE SPHR Thu, Dec 15, 2022 19.71 20.68 19.52 19.65
677 NYSE SPHR Wed, Dec 14, 2022 20.01 20.20 19.20 19.39
676 NYSE SPHR Tue, Dec 13, 2022 19.28 20.10 19.21 20.04
675 NYSE SPHR Mon, Dec 12, 2022 18.75 18.81 18.01 18.61
674 NYSE SPHR Fri, Dec 9, 2022 20.13 20.32 18.86 18.91
673 NYSE SPHR Thu, Dec 8, 2022 19.65 20.31 19.09 20.31
672 NYSE SPHR Wed, Dec 7, 2022 22.74 22.92 19.69 19.85
671 NYSE SPHR Tue, Dec 6, 2022 23.12 23.12 22.24 22.55
670 NYSE SPHR Mon, Dec 5, 2022 22.59 23.31 22.52 23.18
669 NYSE SPHR Fri, Dec 2, 2022 21.83 22.90 21.59 22.77
668 NYSE SPHR Thu, Dec 1, 2022 22.30 22.43 21.82 22.39
667 NYSE SPHR Wed, Nov 30, 2022 21.80 22.51 21.68 22.22
666 NYSE SPHR Tue, Nov 29, 2022 21.46 21.88 21.36 21.87
665 NYSE SPHR Mon, Nov 28, 2022 21.42 21.54 21.20 21.43
664 NYSE SPHR Fri, Nov 25, 2022 21.09 21.69 21.03 21.52
663 NYSE SPHR Wed, Nov 23, 2022 20.55 21.30 20.45 21.08
662 NYSE SPHR Tue, Nov 22, 2022 20.23 20.76 19.93 20.57
661 NYSE SPHR Mon, Nov 21, 2022 20.54 20.77 19.73 20.07
660 NYSE SPHR Fri, Nov 18, 2022 20.64 20.64 19.80 20.58
659 NYSE SPHR Thu, Nov 17, 2022 19.76 20.78 19.60 20.10
658 NYSE SPHR Wed, Nov 16, 2022 19.53 20.27 19.29 20.13
657 NYSE SPHR Tue, Nov 15, 2022 19.80 19.95 18.73 19.70
656 NYSE SPHR Mon, Nov 14, 2022 20.53 20.56 19.97 20.01
655 NYSE SPHR Fri, Nov 11, 2022 20.40 21.39 20.35 20.50
654 NYSE SPHR Thu, Nov 10, 2022 19.56 20.59 19.34 20.38
653 NYSE SPHR Wed, Nov 9, 2022 20.33 20.71 18.00 19.11
652 NYSE SPHR Tue, Nov 8, 2022 21.35 21.42 20.52 20.85
651 NYSE SPHR Mon, Nov 7, 2022 21.22 21.45 20.78 21.40
650 NYSE SPHR Fri, Nov 4, 2022 20.92 21.13 20.52 21.01
649 NYSE SPHR Thu, Nov 3, 2022 20.97 21.43 20.53 20.89
648 NYSE SPHR Wed, Nov 2, 2022 22.62 22.62 21.31 21.32
647 NYSE SPHR Tue, Nov 1, 2022 23.00 23.20 22.63 22.67
646 NYSE SPHR Mon, Oct 31, 2022 22.20 22.75 21.99 22.64
645 NYSE SPHR Fri, Oct 28, 2022 22.06 22.31 21.55 22.31
644 NYSE SPHR Thu, Oct 27, 2022 22.55 22.87 21.87 21.93
643 NYSE SPHR Wed, Oct 26, 2022 22.73 23.39 22.21 22.28
642 NYSE SPHR Tue, Oct 25, 2022 21.94 22.94 21.94 22.54
641 NYSE SPHR Mon, Oct 24, 2022 22.11 22.11 21.54 21.85
640 NYSE SPHR Fri, Oct 21, 2022 21.78 22.07 21.40 22.07
639 NYSE SPHR Thu, Oct 20, 2022 22.03 22.41 21.39 21.58
638 NYSE SPHR Wed, Oct 19, 2022 22.36 22.58 21.80 22.01
637 NYSE SPHR Tue, Oct 18, 2022 22.52 22.85 22.03 22.45
636 NYSE SPHR Mon, Oct 17, 2022 21.63 22.24 21.56 22.11
635 NYSE SPHR Fri, Oct 14, 2022 21.21 21.55 20.85 21.21
634 NYSE SPHR Thu, Oct 13, 2022 20.03 21.26 19.83 21.03
633 NYSE SPHR Wed, Oct 12, 2022 20.82 20.82 19.59 20.41
632 NYSE SPHR Tue, Oct 11, 2022 21.75 21.88 20.57 20.83
631 NYSE SPHR Mon, Oct 10, 2022 21.24 21.71 20.97 21.67
630 NYSE SPHR Fri, Oct 7, 2022 20.65 21.27 20.52 21.25
629 NYSE SPHR Thu, Oct 6, 2022 20.45 20.89 20.10 20.81
628 NYSE SPHR Wed, Oct 5, 2022 21.14 21.35 20.36 20.56
627 NYSE SPHR Tue, Oct 4, 2022 21.63 22.01 21.38 21.61
626 NYSE SPHR Mon, Oct 3, 2022 20.63 21.27 20.05 21.19
625 NYSE SPHR Fri, Sep 30, 2022 20.78 21.20 20.31 20.36
624 NYSE SPHR Thu, Sep 29, 2022 21.57 21.57 20.59 20.85
623 NYSE SPHR Wed, Sep 28, 2022 22.02 22.21 21.57 21.99
622 NYSE SPHR Tue, Sep 27, 2022 22.46 22.65 21.70 21.84
621 NYSE SPHR Mon, Sep 26, 2022 22.84 23.08 21.78 21.78
620 NYSE SPHR Fri, Sep 23, 2022 22.16 22.89 22.06 22.83
619 NYSE SPHR Thu, Sep 22, 2022 23.26 23.26 22.04 22.59
618 NYSE SPHR Wed, Sep 21, 2022 24.43 24.54 23.14 23.20
617 NYSE SPHR Tue, Sep 20, 2022 24.71 24.73 24.31 24.38
616 NYSE SPHR Mon, Sep 19, 2022 24.99 25.80 24.98 25.01
615 NYSE SPHR Fri, Sep 16, 2022 25.59 25.86 25.21 25.38
614 NYSE SPHR Thu, Sep 15, 2022 26.34 27.10 25.94 25.98
613 NYSE SPHR Wed, Sep 14, 2022 26.43 26.62 25.80 26.61
612 NYSE SPHR Tue, Sep 13, 2022 26.42 26.88 26.15 26.37
611 NYSE SPHR Mon, Sep 12, 2022 26.52 27.18 26.32 27.16
610 NYSE SPHR Fri, Sep 9, 2022 25.91 26.65 25.91 26.45
609 NYSE SPHR Thu, Sep 8, 2022 25.48 25.94 25.20 25.66
608 NYSE SPHR Wed, Sep 7, 2022 25.18 25.95 25.18 25.79
607 NYSE SPHR Tue, Sep 6, 2022 24.67 25.41 24.38 25.38
606 NYSE SPHR Fri, Sep 2, 2022 25.01 25.08 24.34 24.47
605 NYSE SPHR Thu, Sep 1, 2022 25.49 25.49 24.30 24.85
604 NYSE SPHR Wed, Aug 31, 2022 25.97 26.32 25.61 25.65
603 NYSE SPHR Tue, Aug 30, 2022 26.49 26.72 25.57 25.96
602 NYSE SPHR Mon, Aug 29, 2022 25.88 26.59 25.69 26.49
601 NYSE SPHR Fri, Aug 26, 2022 27.96 28.05 26.22 26.28
600 NYSE SPHR Thu, Aug 25, 2022 28.12 28.41 27.66 28.13
599 NYSE SPHR Wed, Aug 24, 2022 26.89 28.28 26.89 27.98
598 NYSE SPHR Tue, Aug 23, 2022 26.89 27.22 26.48 27.10
597 NYSE SPHR Mon, Aug 22, 2022 29.49 29.53 26.66 26.89
596 NYSE SPHR Fri, Aug 19, 2022 31.01 32.30 29.16 29.97
595 NYSE SPHR Thu, Aug 18, 2022 28.70 29.31 28.27 28.95
594 NYSE SPHR Wed, Aug 17, 2022 29.02 29.10 28.41 28.45
593 NYSE SPHR Tue, Aug 16, 2022 29.69 29.73 29.32 29.48
592 NYSE SPHR Mon, Aug 15, 2022 29.34 29.87 29.09 29.53
591 NYSE SPHR Fri, Aug 12, 2022 28.93 29.39 28.74 29.39
590 NYSE SPHR Thu, Aug 11, 2022 28.65 29.44 28.65 28.74
589 NYSE SPHR Wed, Aug 10, 2022 28.44 28.63 28.02 28.62
588 NYSE SPHR Tue, Aug 9, 2022 27.84 27.87 27.30 27.87
587 NYSE SPHR Mon, Aug 8, 2022 27.74 28.64 27.70 28.09
586 NYSE SPHR Fri, Aug 5, 2022 27.72 27.80 27.02 27.53
585 NYSE SPHR Thu, Aug 4, 2022 27.85 28.23 27.77 27.93
584 NYSE SPHR Wed, Aug 3, 2022 27.70 28.03 27.63 27.66
583 NYSE SPHR Tue, Aug 2, 2022 27.30 27.70 27.24 27.50
582 NYSE SPHR Mon, Aug 1, 2022 26.59 27.37 26.36 27.25
581 NYSE SPHR Fri, Jul 29, 2022 26.98 27.03 26.49 26.88
580 NYSE SPHR Thu, Jul 28, 2022 27.39 27.39 26.46 26.98
579 NYSE SPHR Wed, Jul 27, 2022 26.71 27.39 26.65 27.28
578 NYSE SPHR Tue, Jul 26, 2022 26.73 27.06 26.38 26.57
577 NYSE SPHR Mon, Jul 25, 2022 26.83 27.23 26.38 26.88
576 NYSE SPHR Fri, Jul 22, 2022 27.32 27.32 26.28 26.67
575 NYSE SPHR Thu, Jul 21, 2022 27.14 27.35 26.36 27.04
574 NYSE SPHR Wed, Jul 20, 2022 26.61 27.41 26.58 27.36
573 NYSE SPHR Tue, Jul 19, 2022 26.04 26.75 26.04 26.61
572 NYSE SPHR Mon, Jul 18, 2022 25.31 25.94 25.26 25.61
571 NYSE SPHR Fri, Jul 15, 2022 24.41 25.16 23.93 25.08
570 NYSE SPHR Thu, Jul 14, 2022 23.24 24.18 23.05 23.83
569 NYSE SPHR Wed, Jul 13, 2022 22.55 23.50 22.19 23.48
568 NYSE SPHR Tue, Jul 12, 2022 22.65 23.41 22.65 22.87
567 NYSE SPHR Mon, Jul 11, 2022 23.35 23.53 22.57 22.75
566 NYSE SPHR Fri, Jul 8, 2022 24.05 24.33 23.40 23.59
565 NYSE SPHR Thu, Jul 7, 2022 24.70 25.07 23.88 24.09
564 NYSE SPHR Wed, Jul 6, 2022 24.98 25.24 24.33 24.59
563 NYSE SPHR Tue, Jul 5, 2022 23.84 25.16 23.42 25.13
562 NYSE SPHR Fri, Jul 1, 2022 24.26 24.88 24.04 24.53
561 NYSE SPHR Thu, Jun 30, 2022 23.80 24.59 23.54 24.29
560 NYSE SPHR Wed, Jun 29, 2022 23.79 24.29 23.18 24.15
559 NYSE SPHR Tue, Jun 28, 2022 24.73 25.26 23.93 23.99
558 NYSE SPHR Mon, Jun 27, 2022 24.66 24.84 24.01 24.44
557 NYSE SPHR Fri, Jun 24, 2022 24.31 25.30 24.31 24.65
556 NYSE SPHR Thu, Jun 23, 2022 24.36 24.36 23.19 24.21
555 NYSE SPHR Wed, Jun 22, 2022 24.42 24.79 24.12 24.46
554 NYSE SPHR Tue, Jun 21, 2022 25.91 25.91 24.76 24.82
553 NYSE SPHR Fri, Jun 17, 2022 24.96 25.55 24.29 25.51
552 NYSE SPHR Thu, Jun 16, 2022 25.89 26.09 24.52 24.68
551 NYSE SPHR Wed, Jun 15, 2022 26.50 27.03 26.22 26.53
550 NYSE SPHR Tue, Jun 14, 2022 27.36 27.73 26.43 26.49
549 NYSE SPHR Mon, Jun 13, 2022 28.97 28.97 27.09 27.27
548 NYSE SPHR Fri, Jun 10, 2022 29.78 30.02 29.19 29.55
547 NYSE SPHR Thu, Jun 9, 2022 30.29 30.40 29.83 30.28
546 NYSE SPHR Wed, Jun 8, 2022 30.38 30.73 30.09 30.39
545 NYSE SPHR Tue, Jun 7, 2022 30.19 30.80 30.02 30.69
544 NYSE SPHR Mon, Jun 6, 2022 30.94 31.29 30.22 30.26
543 NYSE SPHR Fri, Jun 3, 2022 30.65 31.18 30.53 30.66
542 NYSE SPHR Thu, Jun 2, 2022 30.50 31.18 30.50 31.00
541 NYSE SPHR Wed, Jun 1, 2022 31.59 31.69 30.13 30.61
540 NYSE SPHR Tue, May 31, 2022 31.00 31.68 30.67 31.30
539 NYSE SPHR Fri, May 27, 2022 31.39 31.61 30.99 31.31
538 NYSE SPHR Thu, May 26, 2022 30.96 31.27 30.53 31.08
537 NYSE SPHR Wed, May 25, 2022 28.57 30.63 28.57 30.52
536 NYSE SPHR Tue, May 24, 2022 29.16 29.38 28.22 29.14
535 NYSE SPHR Mon, May 23, 2022 30.30 30.30 28.72 29.67
534 NYSE SPHR Fri, May 20, 2022 30.39 30.59 29.19 29.93
533 NYSE SPHR Thu, May 19, 2022 29.82 30.78 29.18 30.14
532 NYSE SPHR Wed, May 18, 2022 29.35 30.36 29.05 29.89
531 NYSE SPHR Tue, May 17, 2022 28.86 29.92 28.83 29.66
530 NYSE SPHR Mon, May 16, 2022 28.32 28.62 27.66 28.39
529 NYSE SPHR Fri, May 13, 2022 27.57 28.42 27.47 28.18
528 NYSE SPHR Thu, May 12, 2022 26.87 27.52 26.62 27.28
527 NYSE SPHR Wed, May 11, 2022 28.03 29.41 27.21 27.41
526 NYSE SPHR Tue, May 10, 2022 29.54 29.63 27.05 28.39
525 NYSE SPHR Mon, May 9, 2022 32.00 32.35 28.62 28.75
524 NYSE SPHR Fri, May 6, 2022 33.32 33.32 31.52 32.00
523 NYSE SPHR Thu, May 5, 2022 33.02 33.13 32.10 33.05
522 NYSE SPHR Wed, May 4, 2022 33.81 33.81 31.60 33.36
521 NYSE SPHR Tue, May 3, 2022 33.88 33.94 32.89 33.66
520 NYSE SPHR Mon, May 2, 2022 33.61 34.26 32.96 33.63
519 NYSE SPHR Fri, Apr 29, 2022 34.79 35.08 33.69 33.82
518 NYSE SPHR Thu, Apr 28, 2022 35.16 35.45 33.83 34.78
517 NYSE SPHR Wed, Apr 27, 2022 34.71 35.08 34.00 34.70
516 NYSE SPHR Tue, Apr 26, 2022 35.29 35.52 34.49 34.75
515 NYSE SPHR Mon, Apr 25, 2022 34.87 35.81 34.44 35.72
514 NYSE SPHR Fri, Apr 22, 2022 35.60 35.86 34.89 35.55
513 NYSE SPHR Thu, Apr 21, 2022 38.00 38.05 35.73 35.87
512 NYSE SPHR Wed, Apr 20, 2022 37.67 38.29 37.16 37.85
511 NYSE SPHR Tue, Apr 19, 2022 38.44 38.99 37.39 37.53
510 NYSE SPHR Mon, Apr 18, 2022 37.34 38.47 36.94 38.37
509 NYSE SPHR Thu, Apr 14, 2022 36.90 37.84 36.79 37.26
508 NYSE SPHR Wed, Apr 13, 2022 36.40 36.87 36.22 36.83
507 NYSE SPHR Tue, Apr 12, 2022 35.94 36.70 35.79 36.26
506 NYSE SPHR Mon, Apr 11, 2022 35.81 36.42 35.33 35.69
505 NYSE SPHR Fri, Apr 8, 2022 35.95 37.33 35.25 36.26
504 NYSE SPHR Thu, Apr 7, 2022 36.34 36.51 35.41 35.99
503 NYSE SPHR Wed, Apr 6, 2022 36.85 36.94 35.82 36.51
502 NYSE SPHR Tue, Apr 5, 2022 38.53 38.59 37.28 37.40
501 NYSE SPHR Mon, Apr 4, 2022 37.78 38.85 37.57 38.34
500 NYSE SPHR Fri, Apr 1, 2022 38.62 39.05 37.20 37.75
499 NYSE SPHR Thu, Mar 31, 2022 38.15 39.04 38.12 38.46
498 NYSE SPHR Wed, Mar 30, 2022 37.87 38.63 37.74 38.45
497 NYSE SPHR Tue, Mar 29, 2022 38.39 38.65 37.32 37.87
496 NYSE SPHR Mon, Mar 28, 2022 37.61 37.99 37.12 37.89
495 NYSE SPHR Fri, Mar 25, 2022 38.01 38.31 37.30 37.90
494 NYSE SPHR Thu, Mar 24, 2022 36.85 38.03 36.65 37.98
493 NYSE SPHR Wed, Mar 23, 2022 37.54 37.90 36.65 36.81
492 NYSE SPHR Tue, Mar 22, 2022 36.94 38.47 36.94 37.62
491 NYSE SPHR Mon, Mar 21, 2022 36.13 36.92 35.64 36.84
490 NYSE SPHR Fri, Mar 18, 2022 36.11 36.84 36.03 36.15
489 NYSE SPHR Thu, Mar 17, 2022 35.95 36.38 35.58 36.35
488 NYSE SPHR Wed, Mar 16, 2022 36.16 37.07 35.76 36.61
487 NYSE SPHR Tue, Mar 15, 2022 34.39 36.16 34.39 35.78
486 NYSE SPHR Mon, Mar 14, 2022 35.14 35.59 34.23 34.30
485 NYSE SPHR Fri, Mar 11, 2022 36.16 36.16 34.54 35.04
484 NYSE SPHR Thu, Mar 10, 2022 33.78 35.87 33.78 35.85
483 NYSE SPHR Wed, Mar 9, 2022 35.13 36.10 34.20 34.42
482 NYSE SPHR Tue, Mar 8, 2022 32.55 34.86 32.09 34.33
481 NYSE SPHR Mon, Mar 7, 2022 33.69 33.69 32.49 32.51
480 NYSE SPHR Fri, Mar 4, 2022 34.27 34.32 33.21 33.54
479 NYSE SPHR Thu, Mar 3, 2022 35.70 35.92 34.57 34.63
478 NYSE SPHR Wed, Mar 2, 2022 36.17 36.46 35.11 35.54
477 NYSE SPHR Tue, Mar 1, 2022 36.11 36.11 34.52 35.61
476 NYSE SPHR Mon, Feb 28, 2022 35.97 36.88 35.36 36.18
475 NYSE SPHR Fri, Feb 25, 2022 36.16 36.45 35.23 36.31
474 NYSE SPHR Thu, Feb 24, 2022 33.25 36.13 33.00 36.03
473 NYSE SPHR Wed, Feb 23, 2022 36.03 36.28 34.06 34.19
472 NYSE SPHR Tue, Feb 22, 2022 35.97 36.80 35.40 35.67
471 NYSE SPHR Fri, Feb 18, 2022 36.59 36.94 35.59 36.47
470 NYSE SPHR Thu, Feb 17, 2022 37.05 37.21 36.52 36.84
469 NYSE SPHR Wed, Feb 16, 2022 37.14 37.73 36.69 37.30
468 NYSE SPHR Tue, Feb 15, 2022 36.01 37.28 35.91 37.27
467 NYSE SPHR Mon, Feb 14, 2022 35.07 36.58 35.01 35.41
466 NYSE SPHR Fri, Feb 11, 2022 35.42 35.96 34.08 34.95
465 NYSE SPHR Thu, Feb 10, 2022 34.39 36.45 34.39 35.29
464 NYSE SPHR Wed, Feb 9, 2022 33.32 35.76 33.24 35.69
463 NYSE SPHR Tue, Feb 8, 2022 33.08 33.81 32.32 33.71
462 NYSE SPHR Mon, Feb 7, 2022 32.57 33.51 32.29 32.89
461 NYSE SPHR Fri, Feb 4, 2022 31.50 32.68 31.48 32.48
460 NYSE SPHR Thu, Feb 3, 2022 31.19 32.18 31.16 31.55
459 NYSE SPHR Wed, Feb 2, 2022 32.92 33.29 31.76 31.92
458 NYSE SPHR Tue, Feb 1, 2022 32.66 33.47 32.04 33.00
457 NYSE SPHR Mon, Jan 31, 2022 31.64 32.90 31.64 32.70
456 NYSE SPHR Fri, Jan 28, 2022 30.44 31.85 30.32 31.85
455 NYSE SPHR Thu, Jan 27, 2022 31.69 32.41 30.37 30.59
454 NYSE SPHR Wed, Jan 26, 2022 33.29 33.45 31.49 31.85
453 NYSE SPHR Tue, Jan 25, 2022 32.83 33.41 31.86 32.66
452 NYSE SPHR Mon, Jan 24, 2022 31.52 33.47 30.67 33.45
451 NYSE SPHR Fri, Jan 21, 2022 32.75 33.39 31.93 32.16
450 NYSE SPHR Thu, Jan 20, 2022 33.82 34.88 33.12 33.21
449 NYSE SPHR Wed, Jan 19, 2022 34.02 34.63 33.27 33.61
448 NYSE SPHR Tue, Jan 18, 2022 33.75 35.31 33.75 34.12
447 NYSE SPHR Fri, Jan 14, 2022 32.34 34.37 32.15 34.34
446 NYSE SPHR Thu, Jan 13, 2022 33.18 34.11 32.74 32.91
445 NYSE SPHR Wed, Jan 12, 2022 34.17 34.17 32.91 32.93
444 NYSE SPHR Tue, Jan 11, 2022 33.43 33.92 32.84 33.78
443 NYSE SPHR Mon, Jan 10, 2022 33.39 33.39 31.79 33.14
442 NYSE SPHR Fri, Jan 7, 2022 32.72 33.62 32.55 33.43
441 NYSE SPHR Thu, Jan 6, 2022 32.37 33.18 31.63 32.74
440 NYSE SPHR Wed, Jan 5, 2022 34.11 34.47 31.99 32.37
439 NYSE SPHR Tue, Jan 4, 2022 34.87 35.16 33.80 34.05
438 NYSE SPHR Mon, Jan 3, 2022 32.82 34.95 32.82 34.59
437 NYSE SPHR Fri, Dec 31, 2021 32.66 33.20 32.33 32.48
436 NYSE SPHR Thu, Dec 30, 2021 30.94 33.10 30.81 32.74
435 NYSE SPHR Wed, Dec 29, 2021 32.36 32.36 31.00 31.06
434 NYSE SPHR Tue, Dec 28, 2021 32.66 33.34 32.08 32.24
433 NYSE SPHR Mon, Dec 27, 2021 32.55 33.06 32.11 32.75
432 NYSE SPHR Thu, Dec 23, 2021 32.02 33.09 31.85 32.83
431 NYSE SPHR Wed, Dec 22, 2021 31.35 32.15 31.09 31.79
430 NYSE SPHR Tue, Dec 21, 2021 29.84 31.84 29.84 31.58
429 NYSE SPHR Mon, Dec 20, 2021 29.13 29.95 28.72 29.65
428 NYSE SPHR Fri, Dec 17, 2021 28.77 30.13 28.11 29.90
427 NYSE SPHR Thu, Dec 16, 2021 29.96 30.22 28.55 29.02
426 NYSE SPHR Wed, Dec 15, 2021 29.41 29.72 28.20 29.68
425 NYSE SPHR Tue, Dec 14, 2021 29.77 30.40 29.44 29.53
424 NYSE SPHR Mon, Dec 13, 2021 31.15 31.23 29.92 30.12
423 NYSE SPHR Fri, Dec 10, 2021 32.21 32.46 31.21 31.44
422 NYSE SPHR Thu, Dec 9, 2021 32.60 33.06 31.50 32.02
421 NYSE SPHR Wed, Dec 8, 2021 32.24 33.93 32.23 33.13
420 NYSE SPHR Tue, Dec 7, 2021 32.67 33.09 31.93 32.34
419 NYSE SPHR Mon, Dec 6, 2021 31.03 32.51 30.16 31.88
418 NYSE SPHR Fri, Dec 3, 2021 31.21 31.22 30.22 30.57
417 NYSE SPHR Thu, Dec 2, 2021 29.14 31.15 28.96 31.14
416 NYSE SPHR Wed, Dec 1, 2021 31.59 31.59 29.11 29.12
415 NYSE SPHR Tue, Nov 30, 2021 31.11 31.38 29.05 30.53
414 NYSE SPHR Mon, Nov 29, 2021 31.52 31.97 30.76 31.73
413 NYSE SPHR Fri, Nov 26, 2021 30.47 31.17 29.11 30.94
412 NYSE SPHR Wed, Nov 24, 2021 31.24 32.16 30.99 31.80
411 NYSE SPHR Tue, Nov 23, 2021 30.67 31.33 30.12 31.29
410 NYSE SPHR Mon, Nov 22, 2021 31.53 31.78 30.09 30.83
409 NYSE SPHR Fri, Nov 19, 2021 32.28 32.51 31.15 31.41
408 NYSE SPHR Thu, Nov 18, 2021 33.93 34.06 32.26 32.80
407 NYSE SPHR Wed, Nov 17, 2021 34.63 34.81 33.24 33.76
406 NYSE SPHR Tue, Nov 16, 2021 35.09 35.30 34.47 34.84
405 NYSE SPHR Mon, Nov 15, 2021 34.77 35.49 34.77 35.09
404 NYSE SPHR Fri, Nov 12, 2021 35.83 35.86 34.64 34.92
403 NYSE SPHR Thu, Nov 11, 2021 35.82 35.94 34.74 35.65
402 NYSE SPHR Wed, Nov 10, 2021 37.03 37.23 35.21 35.43
401 NYSE SPHR Tue, Nov 9, 2021 38.23 39.52 37.52 37.63
400 NYSE SPHR Mon, Nov 8, 2021 37.83 38.80 36.96 38.70
399 NYSE SPHR Fri, Nov 5, 2021 34.95 36.75 34.93 36.67
398 NYSE SPHR Thu, Nov 4, 2021 33.93 34.09 33.17 33.90
397 NYSE SPHR Wed, Nov 3, 2021 33.83 34.43 33.38 33.86
396 NYSE SPHR Tue, Nov 2, 2021 34.20 34.20 33.20 33.87
395 NYSE SPHR Mon, Nov 1, 2021 33.01 34.35 32.65 34.14
394 NYSE SPHR Fri, Oct 29, 2021 32.33 32.62 31.47 32.54
393 NYSE SPHR Thu, Oct 28, 2021 32.30 32.75 31.86 32.36
392 NYSE SPHR Wed, Oct 27, 2021 32.17 32.48 31.82 32.11
391 NYSE SPHR Tue, Oct 26, 2021 32.39 32.75 31.93 32.30
390 NYSE SPHR Mon, Oct 25, 2021 31.88 32.75 31.88 32.34
389 NYSE SPHR Fri, Oct 22, 2021 31.98 32.21 31.52 32.10
388 NYSE SPHR Thu, Oct 21, 2021 32.32 33.18 32.26 32.30
387 NYSE SPHR Wed, Oct 20, 2021 32.36 32.87 32.04 32.32
386 NYSE SPHR Tue, Oct 19, 2021 32.76 32.89 32.26 32.40
385 NYSE SPHR Mon, Oct 18, 2021 31.86 32.50 31.72 32.34
384 NYSE SPHR Fri, Oct 15, 2021 33.72 33.78 32.27 32.35
383 NYSE SPHR Thu, Oct 14, 2021 32.31 33.15 32.25 33.12
382 NYSE SPHR Wed, Oct 13, 2021 31.69 31.90 31.34 31.83
381 NYSE SPHR Tue, Oct 12, 2021 31.35 31.96 31.35 31.74
380 NYSE SPHR Mon, Oct 11, 2021 31.96 32.52 31.35 31.45
379 NYSE SPHR Fri, Oct 8, 2021 32.24 32.63 31.40 32.17
378 NYSE SPHR Thu, Oct 7, 2021 33.38 33.76 32.55 32.63
377 NYSE SPHR Wed, Oct 6, 2021 32.08 33.11 31.65 33.02
376 NYSE SPHR Tue, Oct 5, 2021 31.92 32.37 31.59 31.91
375 NYSE SPHR Mon, Oct 4, 2021 32.20 33.08 31.89 31.94
374 NYSE SPHR Fri, Oct 1, 2021 33.94 33.94 32.24 32.48
373 NYSE SPHR Thu, Sep 30, 2021 33.75 34.34 33.24 33.55
372 NYSE SPHR Wed, Sep 29, 2021 35.95 36.33 33.63 33.69
371 NYSE SPHR Tue, Sep 28, 2021 37.78 37.89 35.92 36.07
370 NYSE SPHR Mon, Sep 27, 2021 37.02 38.09 36.43 37.76
369 NYSE SPHR Fri, Sep 24, 2021 36.52 37.45 36.30 36.71
368 NYSE SPHR Thu, Sep 23, 2021 35.11 36.71 34.95 36.68
367 NYSE SPHR Wed, Sep 22, 2021 34.86 35.55 34.73 35.09
366 NYSE SPHR Tue, Sep 21, 2021 35.15 35.70 34.37 34.44
365 NYSE SPHR Mon, Sep 20, 2021 35.79 36.23 34.61 35.14
364 NYSE SPHR Fri, Sep 17, 2021 36.31 36.83 36.25 36.58
363 NYSE SPHR Thu, Sep 16, 2021 36.88 37.20 36.20 36.22
362 NYSE SPHR Wed, Sep 15, 2021 37.62 37.87 36.99 37.17
361 NYSE SPHR Tue, Sep 14, 2021 38.25 38.25 37.08 37.81
360 NYSE SPHR Mon, Sep 13, 2021 36.53 37.99 35.97 37.98
359 NYSE SPHR Fri, Sep 10, 2021 36.24 36.86 36.15 36.52
358 NYSE SPHR Thu, Sep 9, 2021 36.69 37.17 35.88 36.12
357 NYSE SPHR Wed, Sep 8, 2021 37.29 38.20 36.63 37.22
356 NYSE SPHR Tue, Sep 7, 2021 37.40 37.77 36.95 37.29
355 NYSE SPHR Fri, Sep 3, 2021 37.64 37.75 37.03 37.22
354 NYSE SPHR Thu, Sep 2, 2021 37.29 37.61 36.94 37.60
353 NYSE SPHR Wed, Sep 1, 2021 36.94 37.40 36.78 37.05
352 NYSE SPHR Tue, Aug 31, 2021 36.19 37.08 35.99 37.02
351 NYSE SPHR Mon, Aug 30, 2021 36.59 36.70 35.52 36.04
350 NYSE SPHR Fri, Aug 27, 2021 35.14 36.58 35.02 36.51
349 NYSE SPHR Thu, Aug 26, 2021 34.59 35.25 34.40 34.93
348 NYSE SPHR Wed, Aug 25, 2021 34.17 36.17 34.11 34.58
347 NYSE SPHR Tue, Aug 24, 2021 33.47 34.27 33.08 33.99
346 NYSE SPHR Mon, Aug 23, 2021 29.90 33.64 29.02 33.50
345 NYSE SPHR Fri, Aug 20, 2021 28.22 29.00 27.98 28.82
344 NYSE SPHR Thu, Aug 19, 2021 28.20 28.68 27.82 28.42
343 NYSE SPHR Wed, Aug 18, 2021 28.98 29.71 28.58 28.61
342 NYSE SPHR Tue, Aug 17, 2021 29.89 29.89 28.72 28.78
341 NYSE SPHR Mon, Aug 16, 2021 30.73 30.73 29.98 30.43
340 NYSE SPHR Fri, Aug 13, 2021 31.58 32.06 30.94 30.98
339 NYSE SPHR Thu, Aug 12, 2021 32.00 32.03 31.09 31.57
338 NYSE SPHR Wed, Aug 11, 2021 31.46 32.42 30.91 32.15
337 NYSE SPHR Tue, Aug 10, 2021 31.41 31.83 30.99 31.07
336 NYSE SPHR Mon, Aug 9, 2021 32.37 32.37 31.39 31.45
335 NYSE SPHR Fri, Aug 6, 2021 32.42 32.65 31.80 32.54
334 NYSE SPHR Thu, Aug 5, 2021 31.67 32.58 31.55 32.18
333 NYSE SPHR Wed, Aug 4, 2021 31.88 32.42 31.32 31.51
332 NYSE SPHR Tue, Aug 3, 2021 32.55 32.57 31.66 32.12
331 NYSE SPHR Mon, Aug 2, 2021 32.44 33.21 32.32 32.63
330 NYSE SPHR Fri, Jul 30, 2021 33.42 33.67 32.04 32.30
329 NYSE SPHR Thu, Jul 29, 2021 33.73 33.98 33.53 33.56
328 NYSE SPHR Wed, Jul 28, 2021 32.78 33.84 32.70 33.63
327 NYSE SPHR Tue, Jul 27, 2021 32.84 33.04 31.60 32.42
326 NYSE SPHR Mon, Jul 26, 2021 32.57 33.43 32.56 33.05
325 NYSE SPHR Fri, Jul 23, 2021 33.10 33.44 32.63 32.70
324 NYSE SPHR Thu, Jul 22, 2021 33.47 33.68 32.33 33.03
323 NYSE SPHR Wed, Jul 21, 2021 33.38 33.99 33.08 33.54
322 NYSE SPHR Tue, Jul 20, 2021 32.96 33.41 32.30 32.93
321 NYSE SPHR Mon, Jul 19, 2021 33.14 33.39 31.91 32.98
320 NYSE SPHR Fri, Jul 16, 2021 36.10 36.20 33.98 34.14
319 NYSE SPHR Thu, Jul 15, 2021 36.01 36.31 35.07 35.60
318 NYSE SPHR Wed, Jul 14, 2021 37.09 37.09 36.02 36.29
317 NYSE SPHR Tue, Jul 13, 2021 36.97 37.36 36.43 36.71
316 NYSE SPHR Mon, Jul 12, 2021 38.35 38.42 37.16 37.28
315 NYSE SPHR Fri, Jul 9, 2021 37.90 38.83 37.64 38.74
314 NYSE SPHR Thu, Jul 8, 2021 37.86 38.45 37.22 37.99
313 NYSE SPHR Wed, Jul 7, 2021 38.24 38.53 37.77 38.10
312 NYSE SPHR Tue, Jul 6, 2021 38.38 39.03 37.69 38.37
311 NYSE SPHR Fri, Jul 2, 2021 39.26 39.29 38.43 38.54
310 NYSE SPHR Thu, Jul 1, 2021 38.96 39.65 38.83 39.15
309 NYSE SPHR Wed, Jun 30, 2021 37.50 38.79 37.40 38.77
308 NYSE SPHR Tue, Jun 29, 2021 38.61 38.85 37.55 37.64
307 NYSE SPHR Mon, Jun 28, 2021 39.71 39.76 37.63 38.32
306 NYSE SPHR Fri, Jun 25, 2021 40.40 40.49 39.29 39.71
305 NYSE SPHR Thu, Jun 24, 2021 40.48 40.52 39.98 40.24
304 NYSE SPHR Wed, Jun 23, 2021 39.83 40.19 39.42 40.06
303 NYSE SPHR Tue, Jun 22, 2021 40.19 40.73 39.52 39.83
302 NYSE SPHR Mon, Jun 21, 2021 39.32 40.21 39.08 40.10
301 NYSE SPHR Fri, Jun 18, 2021 38.91 39.51 38.80 39.09
300 NYSE SPHR Thu, Jun 17, 2021 39.97 40.69 39.02 39.58
299 NYSE SPHR Wed, Jun 16, 2021 40.27 41.22 39.83 40.92
298 NYSE SPHR Tue, Jun 15, 2021 41.55 41.56 40.20 40.27
297 NYSE SPHR Mon, Jun 14, 2021 41.62 41.78 41.32 41.56
296 NYSE SPHR Fri, Jun 11, 2021 41.44 41.67 40.92 41.36
295 NYSE SPHR Thu, Jun 10, 2021 41.83 41.94 40.92 41.19
294 NYSE SPHR Wed, Jun 9, 2021 42.11 42.11 41.21 41.45
293 NYSE SPHR Tue, Jun 8, 2021 42.66 42.76 41.53 41.78
292 NYSE SPHR Mon, Jun 7, 2021 41.98 43.23 41.86 42.55
291 NYSE SPHR Fri, Jun 4, 2021 41.34 42.15 40.91 41.73
290 NYSE SPHR Thu, Jun 3, 2021 41.70 42.59 41.17 41.67
289 NYSE SPHR Wed, Jun 2, 2021 42.49 42.60 41.09 41.56
288 NYSE SPHR Tue, Jun 1, 2021 40.89 42.90 40.04 42.74
287 NYSE SPHR Fri, May 28, 2021 42.69 42.70 40.77 41.20
286 NYSE SPHR Thu, May 27, 2021 41.26 42.69 41.26 42.51
285 NYSE SPHR Wed, May 26, 2021 41.32 41.75 40.81 41.08
284 NYSE SPHR Tue, May 25, 2021 42.94 43.57 41.02 41.10
283 NYSE SPHR Mon, May 24, 2021 41.89 43.20 41.55 42.70
282 NYSE SPHR Fri, May 21, 2021 41.50 42.21 41.40 41.60
281 NYSE SPHR Thu, May 20, 2021 41.55 41.78 40.70 41.46
280 NYSE SPHR Wed, May 19, 2021 40.31 41.53 39.47 41.49
279 NYSE SPHR Tue, May 18, 2021 39.39 41.29 39.39 40.93
278 NYSE SPHR Mon, May 17, 2021 40.12 41.01 39.30 39.61
277 NYSE SPHR Fri, May 14, 2021 39.43 41.32 39.43 41.09
276 NYSE SPHR Thu, May 13, 2021 38.53 40.00 38.53 39.26
275 NYSE SPHR Wed, May 12, 2021 39.61 40.28 38.52 38.77
274 NYSE SPHR Tue, May 11, 2021 41.07 41.69 40.22 40.53
273 NYSE SPHR Mon, May 10, 2021 42.18 43.15 41.55 42.13
272 NYSE SPHR Fri, May 7, 2021 40.57 42.38 40.44 41.71
271 NYSE SPHR Thu, May 6, 2021 40.01 40.28 39.61 40.05
270 NYSE SPHR Wed, May 5, 2021 39.85 40.05 39.30 39.80
269 NYSE SPHR Tue, May 4, 2021 40.70 41.18 39.15 39.67
268 NYSE SPHR Mon, May 3, 2021 42.04 42.22 40.98 41.06
267 NYSE SPHR Fri, Apr 30, 2021 41.97 42.38 41.63 41.83
266 NYSE SPHR Thu, Apr 29, 2021 42.72 44.32 42.43 42.44
265 NYSE SPHR Wed, Apr 28, 2021 42.70 43.12 41.76 42.18
264 NYSE SPHR Tue, Apr 27, 2021 42.39 43.15 41.71 42.82
263 NYSE SPHR Mon, Apr 26, 2021 42.62 42.75 41.92 42.34
262 NYSE SPHR Fri, Apr 23, 2021 41.28 42.54 41.21 42.30
261 NYSE SPHR Thu, Apr 22, 2021 39.80 41.60 39.50 41.24
260 NYSE SPHR Wed, Apr 21, 2021 38.91 40.13 38.87 39.82
259 NYSE SPHR Tue, Apr 20, 2021 39.71 39.71 39.07 39.34
258 NYSE SPHR Mon, Apr 19, 2021 40.33 40.67 39.73 40.12
257 NYSE SPHR Fri, Apr 16, 2021 40.32 40.40 39.36 40.31
256 NYSE SPHR Thu, Apr 15, 2021 41.89 41.90 40.13 40.25
255 NYSE SPHR Wed, Apr 14, 2021 41.58 42.07 41.30 41.79
254 NYSE SPHR Tue, Apr 13, 2021 41.03 41.73 40.23 41.62
253 NYSE SPHR Mon, Apr 12, 2021 42.01 42.06 40.75 41.28
252 NYSE SPHR Fri, Apr 9, 2021 41.28 42.35 40.75 42.01
251 NYSE SPHR Thu, Apr 8, 2021 41.80 41.80 40.24 41.34
250 NYSE SPHR Wed, Apr 7, 2021 40.87 42.89 40.73 41.59
249 NYSE SPHR Tue, Apr 6, 2021 39.66 41.14 39.66 40.77
248 NYSE SPHR Mon, Apr 5, 2021 40.28 41.09 39.41 39.52
247 NYSE SPHR Thu, Apr 1, 2021 38.43 39.83 38.12 39.55
246 NYSE SPHR Wed, Mar 31, 2021 38.32 39.06 37.70 37.77
245 NYSE SPHR Tue, Mar 30, 2021 37.86 38.95 37.86 37.93
244 NYSE SPHR Mon, Mar 29, 2021 38.74 39.01 37.86 37.90
243 NYSE SPHR Fri, Mar 26, 2021 42.94 42.94 38.09 39.09
242 NYSE SPHR Thu, Mar 25, 2021 42.24 43.86 41.78 43.37
241 NYSE SPHR Wed, Mar 24, 2021 44.25 44.45 42.11 42.63
240 NYSE SPHR Tue, Mar 23, 2021 44.81 45.19 43.45 43.79
239 NYSE SPHR Mon, Mar 22, 2021 46.75 47.03 45.07 45.28
238 NYSE SPHR Fri, Mar 19, 2021 48.06 48.13 46.75 46.96
237 NYSE SPHR Thu, Mar 18, 2021 48.88 49.32 48.02 48.14
236 NYSE SPHR Wed, Mar 17, 2021 48.07 49.52 47.69 49.35
235 NYSE SPHR Tue, Mar 16, 2021 50.05 50.70 48.04 48.44
234 NYSE SPHR Mon, Mar 15, 2021 49.54 50.81 48.77 50.09
233 NYSE SPHR Fri, Mar 12, 2021 51.11 51.43 46.79 49.05
232 NYSE SPHR Thu, Mar 11, 2021 54.13 54.65 50.84 51.21
231 NYSE SPHR Wed, Mar 10, 2021 54.02 55.39 53.18 53.56
230 NYSE SPHR Tue, Mar 9, 2021 54.42 56.06 53.55 53.87
229 NYSE SPHR Mon, Mar 8, 2021 54.12 54.58 52.61 54.30
228 NYSE SPHR Fri, Mar 5, 2021 51.01 53.88 49.53 53.38
227 NYSE SPHR Thu, Mar 4, 2021 51.98 52.81 50.17 50.65
226 NYSE SPHR Wed, Mar 3, 2021 49.39 51.98 48.66 51.72
225 NYSE SPHR Tue, Mar 2, 2021 51.24 52.02 48.13 49.61
224 NYSE SPHR Mon, Mar 1, 2021 50.79 52.73 49.67 50.68
223 NYSE SPHR Fri, Feb 26, 2021 48.09 51.17 46.76 49.76
222 NYSE SPHR Thu, Feb 25, 2021 48.42 49.20 46.22 46.50
221 NYSE SPHR Wed, Feb 24, 2021 44.61 48.34 44.61 48.03
220 NYSE SPHR Tue, Feb 23, 2021 44.55 45.21 42.71 44.44
219 NYSE SPHR Mon, Feb 22, 2021 43.99 46.01 43.86 44.47
218 NYSE SPHR Fri, Feb 19, 2021 44.63 44.69 43.64 44.14
217 NYSE SPHR Thu, Feb 18, 2021 44.24 44.60 43.03 44.42
216 NYSE SPHR Wed, Feb 17, 2021 43.05 44.67 43.02 44.29
215 NYSE SPHR Tue, Feb 16, 2021 45.30 45.30 43.00 43.55
214 NYSE SPHR Fri, Feb 12, 2021 47.14 47.30 43.40 44.79
213 NYSE SPHR Thu, Feb 11, 2021 46.69 47.74 46.64 46.95
212 NYSE SPHR Wed, Feb 10, 2021 45.92 47.66 45.28 46.79
211 NYSE SPHR Tue, Feb 9, 2021 45.24 46.28 44.61 45.98
210 NYSE SPHR Mon, Feb 8, 2021 45.29 45.82 44.53 45.45
209 NYSE SPHR Fri, Feb 5, 2021 46.62 46.98 45.57 45.66
208 NYSE SPHR Thu, Feb 4, 2021 45.13 46.29 44.72 46.23
207 NYSE SPHR Wed, Feb 3, 2021 44.75 45.21 43.94 44.50
206 NYSE SPHR Tue, Feb 2, 2021 43.55 45.32 43.04 44.49
205 NYSE SPHR Mon, Feb 1, 2021 42.29 43.61 41.09 43.32
204 NYSE SPHR Fri, Jan 29, 2021 41.58 42.44 40.08 40.98
203 NYSE SPHR Thu, Jan 28, 2021 42.05 42.47 40.63 41.96
202 NYSE SPHR Wed, Jan 27, 2021 42.94 43.19 41.22 41.32
201 NYSE SPHR Tue, Jan 26, 2021 44.63 45.20 43.22 43.38
200 NYSE SPHR Mon, Jan 25, 2021 45.07 45.45 42.94 44.52
199 NYSE SPHR Fri, Jan 22, 2021 45.77 46.09 44.80 45.25
198 NYSE SPHR Thu, Jan 21, 2021 46.24 46.56 44.79 45.83
197 NYSE SPHR Wed, Jan 20, 2021 47.19 47.30 45.47 45.83
196 NYSE SPHR Tue, Jan 19, 2021 45.05 46.97 44.41 46.86
195 NYSE SPHR Fri, Jan 15, 2021 44.81 45.69 43.17 45.20
194 NYSE SPHR Thu, Jan 14, 2021 45.01 45.75 44.76 44.91
193 NYSE SPHR Wed, Jan 13, 2021 45.30 45.70 43.90 44.41
192 NYSE SPHR Tue, Jan 12, 2021 46.84 46.92 45.22 45.25
191 NYSE SPHR Mon, Jan 11, 2021 46.12 48.65 45.94 46.87
190 NYSE SPHR Fri, Jan 8, 2021 47.57 47.61 45.44 46.63
189 NYSE SPHR Thu, Jan 7, 2021 47.32 51.46 47.18 47.21
188 NYSE SPHR Wed, Jan 6, 2021 45.71 48.48 45.64 47.32
187 NYSE SPHR Tue, Jan 5, 2021 45.71 47.50 45.15 45.27
186 NYSE SPHR Mon, Jan 4, 2021 48.09 48.45 45.31 46.28
185 NYSE SPHR Thu, Dec 31, 2020 48.41 48.80 46.84 48.50
184 NYSE SPHR Wed, Dec 30, 2020 45.85 49.23 45.71 48.33
183 NYSE SPHR Tue, Dec 29, 2020 44.78 46.14 44.32 45.29
182 NYSE SPHR Mon, Dec 28, 2020 41.29 46.86 40.83 43.79
181 NYSE SPHR Thu, Dec 24, 2020 41.09 41.11 40.21 40.73
180 NYSE SPHR Wed, Dec 23, 2020 39.60 40.98 39.60 40.76
179 NYSE SPHR Tue, Dec 22, 2020 37.55 40.08 37.55 39.37
178 NYSE SPHR Mon, Dec 21, 2020 37.49 37.97 36.89 37.55
177 NYSE SPHR Fri, Dec 18, 2020 37.14 37.42 36.52 37.28
176 NYSE SPHR Thu, Dec 17, 2020 37.10 37.65 36.73 37.02
175 NYSE SPHR Wed, Dec 16, 2020 36.92 36.97 36.47 36.72
174 NYSE SPHR Tue, Dec 15, 2020 35.86 36.94 35.17 36.55
173 NYSE SPHR Mon, Dec 14, 2020 36.16 36.76 35.87 35.87
172 NYSE SPHR Fri, Dec 11, 2020 35.72 36.32 35.68 36.13
171 NYSE SPHR Thu, Dec 10, 2020 36.59 37.28 35.98 35.98
170 NYSE SPHR Wed, Dec 9, 2020 37.21 37.21 36.59 36.93
169 NYSE SPHR Tue, Dec 8, 2020 36.91 37.40 36.65 36.92
168 NYSE SPHR Mon, Dec 7, 2020 36.84 37.42 36.28 37.15
167 NYSE SPHR Fri, Dec 4, 2020 36.72 37.61 36.45 36.90
166 NYSE SPHR Thu, Dec 3, 2020 36.67 36.93 36.16 36.52
165 NYSE SPHR Wed, Dec 2, 2020 35.92 36.61 35.45 36.54
164 NYSE SPHR Tue, Dec 1, 2020 35.10 36.06 34.52 35.73
163 NYSE SPHR Mon, Nov 30, 2020 35.41 35.41 34.40 35.09
162 NYSE SPHR Fri, Nov 27, 2020 36.33 36.77 35.09 35.55
161 NYSE SPHR Wed, Nov 25, 2020 36.37 37.09 35.79 36.32
160 NYSE SPHR Tue, Nov 24, 2020 36.77 37.73 36.54 37.57
159 NYSE SPHR Mon, Nov 23, 2020 35.35 36.84 35.08 36.64
158 NYSE SPHR Fri, Nov 20, 2020 35.66 35.83 34.66 35.12
157 NYSE SPHR Thu, Nov 19, 2020 35.53 36.02 35.19 35.72
156 NYSE SPHR Wed, Nov 18, 2020 36.07 36.86 35.37 35.55
155 NYSE SPHR Tue, Nov 17, 2020 36.47 36.81 35.19 36.24
154 NYSE SPHR Mon, Nov 16, 2020 37.32 37.86 36.70 37.05
153 NYSE SPHR Fri, Nov 13, 2020 35.55 36.92 35.40 36.68
152 NYSE SPHR Thu, Nov 12, 2020 34.70 35.59 34.37 35.40
151 NYSE SPHR Wed, Nov 11, 2020 36.60 36.70 34.64 34.90
150 NYSE SPHR Tue, Nov 10, 2020 37.98 37.98 36.18 36.76
149 NYSE SPHR Mon, Nov 9, 2020 36.97 39.57 36.94 38.05
148 NYSE SPHR Fri, Nov 6, 2020 32.90 32.98 31.82 32.13
147 NYSE SPHR Thu, Nov 5, 2020 31.61 33.24 31.61 32.59
146 NYSE SPHR Wed, Nov 4, 2020 32.00 32.56 31.34 31.38
145 NYSE SPHR Tue, Nov 3, 2020 30.27 32.42 30.07 32.34
144 NYSE SPHR Mon, Nov 2, 2020 30.01 30.35 29.78 30.08
143 NYSE SPHR Fri, Oct 30, 2020 30.16 30.32 29.70 30.01
142 NYSE SPHR Thu, Oct 29, 2020 30.83 31.23 30.12 30.29
141 NYSE SPHR Wed, Oct 28, 2020 30.72 31.15 30.36 30.95
140 NYSE SPHR Tue, Oct 27, 2020 32.03 32.03 30.73 31.21
139 NYSE SPHR Mon, Oct 26, 2020 32.24 32.34 31.62 31.95
138 NYSE SPHR Fri, Oct 23, 2020 32.36 32.59 31.94 32.48
137 NYSE SPHR Thu, Oct 22, 2020 32.32 32.57 32.24 32.32
136 NYSE SPHR Wed, Oct 21, 2020 32.33 32.38 31.94 32.29
135 NYSE SPHR Tue, Oct 20, 2020 30.93 32.28 30.91 32.23
134 NYSE SPHR Mon, Oct 19, 2020 32.00 32.00 30.28 30.96
133 NYSE SPHR Fri, Oct 16, 2020 31.39 31.88 31.21 31.83
132 NYSE SPHR Thu, Oct 15, 2020 30.90 31.65 30.51 31.42
131 NYSE SPHR Wed, Oct 14, 2020 32.28 32.53 30.97 31.19
130 NYSE SPHR Tue, Oct 13, 2020 32.10 32.32 31.92 32.31
129 NYSE SPHR Mon, Oct 12, 2020 32.10 32.62 32.10 32.23
128 NYSE SPHR Fri, Oct 9, 2020 32.00 32.32 31.48 32.07
127 NYSE SPHR Thu, Oct 8, 2020 32.65 32.65 31.73 31.86
126 NYSE SPHR Wed, Oct 7, 2020 32.71 32.87 32.34 32.36
125 NYSE SPHR Tue, Oct 6, 2020 33.08 33.70 32.20 32.46
124 NYSE SPHR Mon, Oct 5, 2020 32.50 33.14 31.52 32.13
123 NYSE SPHR Fri, Oct 2, 2020 31.60 33.27 31.45 32.44
122 NYSE SPHR Thu, Oct 1, 2020 32.12 32.12 31.00 31.67
121 NYSE SPHR Wed, Sep 30, 2020 32.01 32.09 31.29 31.62
120 NYSE SPHR Tue, Sep 29, 2020 32.10 32.31 31.41 31.62
119 NYSE SPHR Mon, Sep 28, 2020 30.93 32.11 30.93 32.09
118 NYSE SPHR Fri, Sep 25, 2020 30.80 30.96 30.26 30.69
117 NYSE SPHR Thu, Sep 24, 2020 31.89 32.07 30.43 30.73
116 NYSE SPHR Wed, Sep 23, 2020 31.96 32.26 31.67 32.06
115 NYSE SPHR Tue, Sep 22, 2020 33.63 33.76 31.76 31.86
114 NYSE SPHR Mon, Sep 21, 2020 34.40 34.40 33.23 33.52
113 NYSE SPHR Fri, Sep 18, 2020 34.71 35.06 34.49 34.77
112 NYSE SPHR Thu, Sep 17, 2020 34.67 35.29 34.59 34.78
111 NYSE SPHR Wed, Sep 16, 2020 35.08 35.84 34.68 35.05
110 NYSE SPHR Tue, Sep 15, 2020 35.25 35.43 34.81 34.98
109 NYSE SPHR Mon, Sep 14, 2020 35.20 35.99 34.91 35.15
108 NYSE SPHR Fri, Sep 11, 2020 36.29 36.29 34.81 34.95
107 NYSE SPHR Thu, Sep 10, 2020 37.45 37.91 36.26 36.29
106 NYSE SPHR Wed, Sep 9, 2020 36.00 37.44 35.67 37.28
105 NYSE SPHR Tue, Sep 8, 2020 35.97 36.85 35.73 35.85
104 NYSE SPHR Fri, Sep 4, 2020 35.62 36.52 35.53 36.35
103 NYSE SPHR Thu, Sep 3, 2020 34.66 35.64 34.66 35.61
102 NYSE SPHR Wed, Sep 2, 2020 34.44 35.31 34.44 34.79
101 NYSE SPHR Tue, Sep 1, 2020 34.84 34.90 34.53 34.59
100 NYSE SPHR Mon, Aug 31, 2020 34.73 34.86 34.47 34.71
99 NYSE SPHR Fri, Aug 28, 2020 33.70 34.68 33.57 34.68
98 NYSE SPHR Thu, Aug 27, 2020 32.65 33.96 32.65 33.44
97 NYSE SPHR Wed, Aug 26, 2020 32.78 32.83 31.64 32.50
96 NYSE SPHR Tue, Aug 25, 2020 31.87 33.32 31.80 32.78
95 NYSE SPHR Mon, Aug 24, 2020 30.70 31.93 30.61 31.80
94 NYSE SPHR Fri, Aug 21, 2020 29.55 29.66 29.34 29.50
93 NYSE SPHR Thu, Aug 20, 2020 30.03 30.22 29.57 29.62
92 NYSE SPHR Wed, Aug 19, 2020 30.12 30.81 30.12 30.22
91 NYSE SPHR Tue, Aug 18, 2020 30.44 30.60 29.76 30.17
90 NYSE SPHR Mon, Aug 17, 2020 31.20 31.46 30.16 30.23
89 NYSE SPHR Fri, Aug 14, 2020 32.37 33.25 30.87 31.15
88 NYSE SPHR Thu, Aug 13, 2020 33.65 33.87 32.80 32.95
87 NYSE SPHR Wed, Aug 12, 2020 34.57 35.02 33.31 33.54
86 NYSE SPHR Tue, Aug 11, 2020 32.82 34.66 32.72 34.29
85 NYSE SPHR Mon, Aug 10, 2020 31.69 33.16 31.64 32.55
84 NYSE SPHR Fri, Aug 7, 2020 31.18 31.89 31.18 31.72
83 NYSE SPHR Thu, Aug 6, 2020 31.56 31.82 30.73 31.29
82 NYSE SPHR Wed, Aug 5, 2020 31.83 31.94 31.15 31.77
81 NYSE SPHR Tue, Aug 4, 2020 31.74 31.79 31.15 31.69
80 NYSE SPHR Mon, Aug 3, 2020 32.83 32.90 31.64 31.81
79 NYSE SPHR Fri, Jul 31, 2020 32.67 32.76 31.21 32.72
78 NYSE SPHR Thu, Jul 30, 2020 33.25 33.26 31.67 32.69
77 NYSE SPHR Wed, Jul 29, 2020 34.53 34.68 33.56 33.77
76 NYSE SPHR Tue, Jul 28, 2020 33.95 34.53 33.89 34.32
75 NYSE SPHR Mon, Jul 27, 2020 34.55 34.72 33.68 34.20
74 NYSE SPHR Fri, Jul 24, 2020 33.40 34.93 33.06 34.57
73 NYSE SPHR Thu, Jul 23, 2020 32.92 33.82 32.58 33.47
72 NYSE SPHR Wed, Jul 22, 2020 33.56 33.85 32.89 33.12
71 NYSE SPHR Tue, Jul 21, 2020 34.33 34.84 33.36 33.56
70 NYSE SPHR Mon, Jul 20, 2020 34.72 34.72 33.62 34.21
69 NYSE SPHR Fri, Jul 17, 2020 35.00 35.00 33.64 34.63
68 NYSE SPHR Thu, Jul 16, 2020 34.21 35.84 34.16 35.18
67 NYSE SPHR Wed, Jul 15, 2020 33.16 34.95 33.16 34.65
66 NYSE SPHR Tue, Jul 14, 2020 32.65 33.05 32.23 32.80
65 NYSE SPHR Mon, Jul 13, 2020 33.34 33.63 32.15 32.81
64 NYSE SPHR Fri, Jul 10, 2020 33.24 33.80 32.64 32.90
63 NYSE SPHR Thu, Jul 9, 2020 34.43 34.45 33.14 33.31
62 NYSE SPHR Wed, Jul 8, 2020 34.16 34.52 33.74 34.30
61 NYSE SPHR Tue, Jul 7, 2020 33.95 34.83 33.79 34.07
60 NYSE SPHR Mon, Jul 6, 2020 34.24 35.32 33.72 34.48
59 NYSE SPHR Thu, Jul 2, 2020 34.86 35.19 33.62 33.63
58 NYSE SPHR Wed, Jul 1, 2020 34.75 35.19 33.93 34.57
57 NYSE SPHR Tue, Jun 30, 2020 34.67 35.17 34.54 34.63
56 NYSE SPHR Mon, Jun 29, 2020 33.87 34.96 33.20 34.67
55 NYSE SPHR Fri, Jun 26, 2020 33.68 33.86 32.64 33.49
54 NYSE SPHR Thu, Jun 25, 2020 33.93 34.06 33.14 33.56
53 NYSE SPHR Wed, Jun 24, 2020 34.36 34.36 33.44 33.96
52 NYSE SPHR Tue, Jun 23, 2020 34.61 35.31 34.40 34.72
51 NYSE SPHR Mon, Jun 22, 2020 36.01 36.01 34.26 34.43
50 NYSE SPHR Fri, Jun 19, 2020 36.01 36.91 35.55 36.17
49 NYSE SPHR Thu, Jun 18, 2020 35.42 36.71 35.21 36.39
48 NYSE SPHR Wed, Jun 17, 2020 35.20 35.83 34.30 35.44
47 NYSE SPHR Tue, Jun 16, 2020 34.68 35.51 33.51 34.18
46 NYSE SPHR Mon, Jun 15, 2020 33.98 35.19 33.64 34.29
45 NYSE SPHR Fri, Jun 12, 2020 34.85 35.79 33.93 34.57
44 NYSE SPHR Thu, Jun 11, 2020 35.60 35.82 33.26 33.93
43 NYSE SPHR Wed, Jun 10, 2020 36.98 37.27 36.48 36.65
42 NYSE SPHR Tue, Jun 9, 2020 37.09 37.48 36.71 37.22
41 NYSE SPHR Mon, Jun 8, 2020 37.68 37.94 36.45 37.60
40 NYSE SPHR Fri, Jun 5, 2020 37.64 38.92 37.34 37.85
39 NYSE SPHR Thu, Jun 4, 2020 35.93 37.68 35.27 37.40
38 NYSE SPHR Wed, Jun 3, 2020 35.57 36.46 35.54 36.05
37 NYSE SPHR Tue, Jun 2, 2020 36.94 37.74 35.33 35.55
36 NYSE SPHR Mon, Jun 1, 2020 36.83 37.78 36.37 36.96
35 NYSE SPHR Fri, May 29, 2020 36.34 37.15 35.29 36.58
34 NYSE SPHR Thu, May 28, 2020 34.20 36.98 34.14 36.50
33 NYSE SPHR Wed, May 27, 2020 34.40 34.40 31.55 34.23
32 NYSE SPHR Tue, May 26, 2020 35.83 35.83 32.37 34.52
31 NYSE SPHR Fri, May 22, 2020 34.20 35.15 34.20 34.84
30 NYSE SPHR Thu, May 21, 2020 35.09 35.48 34.33 34.40
29 NYSE SPHR Wed, May 20, 2020 36.01 36.12 34.60 35.14
28 NYSE SPHR Tue, May 19, 2020 35.69 37.01 35.61 35.66
27 NYSE SPHR Mon, May 18, 2020 36.92 38.05 34.98 35.75
26 NYSE SPHR Fri, May 15, 2020 34.64 36.26 34.30 36.24
25 NYSE SPHR Thu, May 14, 2020 33.24 35.01 32.94 34.65
24 NYSE SPHR Wed, May 13, 2020 34.17 34.72 33.73 33.73
23 NYSE SPHR Tue, May 12, 2020 35.48 36.64 34.17 34.17
22 NYSE SPHR Mon, May 11, 2020 36.76 37.67 35.25 35.37
21 NYSE SPHR Fri, May 8, 2020 37.08 37.71 36.64 36.84
20 NYSE SPHR Thu, May 7, 2020 37.40 37.80 35.40 36.21
19 NYSE SPHR Wed, May 6, 2020 36.94 37.56 36.82 36.91
18 NYSE SPHR Tue, May 5, 2020 37.74 39.05 36.58 36.82
17 NYSE SPHR Mon, May 4, 2020 36.61 37.57 35.92 37.49
16 NYSE SPHR Fri, May 1, 2020 37.39 39.20 36.58 36.79
15 NYSE SPHR Thu, Apr 30, 2020 39.10 39.12 36.84 38.18
14 NYSE SPHR Wed, Apr 29, 2020 39.24 40.26 38.70 39.36
13 NYSE SPHR Tue, Apr 28, 2020 38.66 38.84 37.19 37.80
12 NYSE SPHR Mon, Apr 27, 2020 37.76 38.63 37.45 37.77
11 NYSE SPHR Fri, Apr 24, 2020 34.03 37.13 33.48 36.93
10 NYSE SPHR Thu, Apr 23, 2020 33.21 36.09 32.68 35.35
9 NYSE SPHR Wed, Apr 22, 2020 29.53 32.71 29.39 31.95
8 NYSE SPHR Tue, Apr 21, 2020 31.83 32.14 28.86 29.66
7 NYSE SPHR Mon, Apr 20, 2020 31.40 36.01 27.09 30.16
6 NYSE SPHR Fri, Apr 17, 2020 33.80 34.63 31.42 31.42
5 NYSE SPHR Thu, Apr 16, 2020 35.09 35.09 34.44 34.44
4 NYSE SPHR Wed, Apr 15, 2020 33.31 35.09 33.31 35.09
3 NYSE SPHR Tue, Apr 14, 2020 34.70 35.81 34.70 34.71
2 NYSE SPHR Mon, Apr 13, 2020 39.24 40.09 37.05 37.05
1 NYSE SPHR Thu, Apr 9, 2020 46.17 46.17 39.94 40.86
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024