NASDAQ:ANY | Historical Stock Price | Sphere 3D Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-08-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.15$12.13$127.99$1,350.58$14,251.36$150,381.002013-08-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$100.10$100.102,396——
2020-12-30$105.00$105.003,440——
2020-12-29$101.50$101.503,309——
2020-12-28$101.50$101.503,937——
2020-12-24$109.20$109.20776——
2020-12-23$109.90$109.901,644——
2020-12-22$112.70$112.701,544——
2020-12-21$109.90$109.901,240——
2020-12-18$107.80$107.801,783——
2020-12-17$104.30$104.301,707——
2020-12-16$103.60$103.602,054——
2020-12-15$103.60$103.601,767——
2020-12-14$106.33$106.332,261——
2020-12-11$112.00$112.001,617——
2020-12-10$107.80$107.802,841——
2020-12-09$108.50$108.503,923——
2020-12-08$112.70$112.702,154——
2020-12-07$112.70$112.703,081——
2020-12-04$115.50$115.503,191——
2020-12-03$123.55$123.552,933——
2020-12-02$119.00$119.005,030——
2020-12-01$126.70$126.7013,343——
2020-11-30$119.70$119.703,937——
2020-11-27$119.00$119.005,643——
2020-11-25$121.10$121.1021,757——
2020-11-24$105.14$105.147,083——
2020-11-23$102.90$102.904,063——
2020-11-20$102.90$102.906,983——
2020-11-19$105.70$105.7021,319——
2020-11-18$95.90$95.908,170——
2020-11-17$90.30$90.303,756——
2020-11-16$92.40$92.403,486——
2020-11-13$93.80$93.803,936——
2020-11-12$91.70$91.7015,873——
2020-11-11$94.50$94.502,907——
2020-11-10$93.10$93.103,060——
2020-11-09$91.70$91.702,769——
2020-11-06$93.80$93.803,076——
2020-11-05$100.80$100.802,487——
2020-11-04$100.10$100.104,834——
2020-11-03$107.80$107.804,006——
2020-11-02$105.00$105.002,096——
2020-10-30$103.60$103.604,980——
2020-10-29$109.20$109.2013,024——
2020-10-28$107.10$107.103,229——
2020-10-27$109.90$109.906,973——
2020-10-26$109.20$109.206,021——
2020-10-23$116.20$116.2013,740——
2020-10-22$114.10$114.102,046——
2020-10-21$115.50$115.503,981——
2020-10-20$116.20$116.203,780——
2020-10-19$117.60$117.603,197——
2020-10-16$119.70$119.703,440——
2020-10-15$124.60$124.605,426——
2020-10-14$135.80$135.805,010——
2020-10-13$140.70$140.701,783——
2020-10-12$138.60$138.601,929——
2020-10-09$144.20$144.204,054——
2020-10-08$149.80$149.806,523——
2020-10-07$149.80$149.803,823——
2020-10-06$157.50$157.501,980——
2020-10-05$158.20$158.201,339——
2020-10-02$168.00$168.00280——
2020-10-01$172.20$172.201,336——
2020-09-30$172.90$172.901,607——
2020-09-29$181.30$181.30793——
2020-09-28$184.10$184.101,429——
2020-09-25$185.50$185.502,244——
2020-09-24$186.20$186.201,537——
2020-09-23$182.00$182.003,827——
2020-09-22$175.00$175.002,061——
2020-09-21$174.30$174.302,143——
2020-09-18$179.20$179.206,013——
2020-09-17$170.80$170.804,464——
2020-09-16$151.90$151.903,407——
2020-09-15$160.30$160.303,106——
2020-09-14$163.80$163.804,487——
2020-09-11$179.20$179.201,966——
2020-09-10$177.10$177.102,123——
2020-09-09$179.20$179.203,657——
2020-09-08$170.80$170.80956——
2020-09-04$180.60$180.603,449——
2020-09-03$181.30$181.304,383——
2020-09-02$191.10$191.103,646——
2020-09-01$196.00$196.008,534——
2020-08-31$188.30$188.3015,083——
2020-08-28$161.00$161.0045,716——
2020-08-27$123.90$123.9012,557——
2020-08-26$134.40$134.4035,759——
2020-08-25$189.00$189.0012,644——
2020-08-24$208.60$208.607,580——
2020-08-21$212.10$212.106,419——
2020-08-20$203.70$203.7017,677——
2020-08-19$198.10$198.105,491——
2020-08-18$190.40$190.402,741——
2020-08-17$196.70$196.706,137——
2020-08-14$201.60$201.608,467——
2020-08-13$205.80$205.804,860——
2020-08-12$205.10$205.104,066——
2020-08-11$205.80$205.804,257——
2020-08-10$202.30$202.303,977——
2020-08-07$210.70$210.701,811——
2020-08-06$214.90$214.904,636——
2020-08-05$215.60$215.607,147——
2020-08-04$225.40$225.4024,833——
2020-08-03$227.50$227.501,581——
2020-07-31$229.60$229.603,279——
2020-07-30$223.30$223.301,973——
2020-07-29$233.10$233.101,646——
2020-07-28$235.90$235.904,024——
2020-07-27$219.10$219.1014,707——
2020-07-24$231.70$231.704,494——
2020-07-23$205.10$205.102,856——
2020-07-22$217.00$217.002,340——
2020-07-21$223.30$223.304,449——
2020-07-20$208.60$208.605,881——
2020-07-17$240.80$240.804,744——
2020-07-16$246.40$246.408,449——
2020-07-15$273.00$273.0042,407——
2020-07-14$325.50$325.507,589——
2020-07-13$369.60$369.6030,624——
2020-07-10$252.70$252.706,090——
2020-07-09$206.50$206.501,110——
2020-07-08$214.20$214.201,701——
2020-07-07$217.00$217.001,409——
2020-07-06$211.40$211.401,524——
2020-07-02$207.90$207.901,190——
2020-07-01$207.90$207.901,279——
2020-06-30$200.20$200.203,023——
2020-06-29$211.40$211.405,734——
2020-06-26$217.00$217.008,907——
2020-06-25$165.90$165.902,591——
2020-06-24$154.70$154.70954——
2020-06-23$165.90$165.901,920——
2020-06-22$161.00$161.00996——
2020-06-19$169.05$169.05981——
2020-06-18$179.20$179.20806——
2020-06-17$176.40$176.401,150——
2020-06-16$176.40$176.401,521——
2020-06-15$168.70$168.70891——
2020-06-12$163.80$163.801,953——
2020-06-11$168.70$168.701,606——
2020-06-10$190.40$190.401,130——
2020-06-09$195.65$195.652,237——
2020-06-08$182.00$182.002,237——
2020-06-05$163.80$163.802,364——
2020-06-04$178.50$178.501,529——
2020-06-03$190.40$190.404,319——
2020-06-02$197.40$197.403,029——
2020-06-01$177.10$177.103,237——
2020-05-29$159.60$159.60813——
2020-05-28$163.10$163.101,184——
2020-05-27$157.50$157.502,243——
2020-05-26$165.20$165.204,036——
2020-05-22$161.00$161.0010,813——
2020-05-21$137.20$137.201,383——
2020-05-20$141.40$141.406,113——
2020-05-19$134.40$134.405,001——
2020-05-18$126.70$126.703,427——
2020-05-15$110.60$110.601,200——
2020-05-14$109.90$109.903,459——
2020-05-13$105.00$105.003,214——
2020-05-12$116.90$116.904,097——
2020-05-11$135.80$135.8019,534——
2020-05-08$99.40$99.403,063——
2020-05-07$91.00$91.002,243——
2020-05-06$94.50$94.505,520——
2020-05-05$86.80$86.8012,734——
2020-05-04$75.60$75.602,357——
2020-05-01$65.80$65.80541——
2020-04-30$63.70$63.701,070——
2020-04-29$64.40$64.40330——
2020-04-28$63.07$63.07743——
2020-04-27$65.80$65.80410——
2020-04-24$63.70$63.70979——
2020-04-23$68.95$68.953,199——
2020-04-22$60.13$60.132,061——
2020-04-21$51.59$51.591,569——
2020-04-20$51.80$51.801,206——
2020-04-17$52.71$52.712,789——
2020-04-16$61.60$61.6030,630——
2020-04-15$55.30$55.30333——
2020-04-14$54.60$54.601,096——
2020-04-13$54.60$54.60459——
2020-04-09$53.20$53.20303——
2020-04-08$49.00$49.00209——
2020-04-07$48.79$48.79173——
2020-04-06$46.90$46.90116——
2020-04-03$46.69$46.69140——
2020-04-02$43.40$43.40774——
2020-04-01$48.30$48.30293——
2020-03-31$49.00$49.001,596——
2020-03-30$51.80$51.80803——
2020-03-27$47.88$47.88503——
2020-03-26$46.90$46.90704——
2020-03-25$50.40$50.402,263——
2020-03-24$38.71$38.71901——
2020-03-23$36.40$36.40271——
2020-03-20$36.05$36.051,654——
2020-03-19$36.68$36.683,016——
2020-03-18$28.35$28.351,790——
2020-03-17$26.04$26.04997——
2020-03-16$27.30$27.30671——
2020-03-13$28.98$28.98964——
2020-03-12$28.00$28.002,049——
2020-03-11$36.61$36.611,919——
2020-03-10$44.10$44.103,649——
2020-03-09$41.93$41.93576——
2020-03-06$47.11$47.111,326——
2020-03-05$51.87$51.871,984——
2020-03-04$50.89$50.89500——
2020-03-03$51.80$51.80731——
2020-03-02$50.40$50.40531——
2020-02-28$49.70$49.701,441——
2020-02-27$51.80$51.801,099——
2020-02-26$53.90$53.90480——
2020-02-25$54.18$54.183,263——
2020-02-24$54.25$54.251,161——
2020-02-21$53.90$53.901,216——
2020-02-20$56.56$56.562,716——
2020-02-19$55.30$55.30689——
2020-02-18$54.88$54.88943——
2020-02-14$56.63$56.63471——
2020-02-13$55.30$55.30684——
2020-02-12$56.00$56.001,354——
2020-02-11$55.30$55.301,583——
2020-02-10$58.10$58.101,497——
2020-02-07$58.94$58.941,317——
2020-02-06$62.30$62.305,239——
2020-02-05$64.40$64.406,293——
2020-02-04$65.80$65.809,249——
2020-02-03$56.00$56.00439——
2020-01-31$54.32$54.32183——
2020-01-30$54.39$54.39346——
2020-01-29$55.44$55.44584——
2020-01-28$54.60$54.60246——
2020-01-27$55.51$55.51529——
2020-01-24$55.30$55.30304——
2020-01-23$58.45$58.451,016——
2020-01-22$58.52$58.52351——
2020-01-21$59.50$59.50760——
2020-01-17$61.67$61.671,959——
2020-01-16$61.25$61.256,021——
2020-01-15$57.40$57.402,186——
2020-01-14$53.90$53.90846——
2020-01-13$53.20$53.20636——
2020-01-10$54.32$54.321,391——
2020-01-09$56.35$56.352,454——
2020-01-08$54.46$54.46687——
2020-01-07$54.95$54.951,253——
2020-01-06$56.00$56.00989——
2020-01-03$55.30$55.30879——
2020-01-02$57.05$57.051,450——