Sprout Social, Inc. (SPT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 33.89 | 34.50 | 29.66 | 30.42 | 30.42 | 8,153,122 |
| May 02, 2024 | 50.99 | 51.08 | 47.90 | 48.15 | 48.15 | 1,390,400 |
| May 01, 2024 | 50.44 | 51.72 | 48.71 | 49.91 | 49.91 | 760,000 |
| Apr 30, 2024 | 51.57 | 51.86 | 50.34 | 50.45 | 50.45 | 902,800 |
| Apr 29, 2024 | 51.67 | 52.49 | 51.39 | 52.03 | 52.03 | 608,100 |
| Apr 26, 2024 | 51.94 | 52.96 | 51.18 | 51.39 | 51.39 | 383,200 |
| Apr 25, 2024 | 50.97 | 52.06 | 50.11 | 51.36 | 51.36 | 432,700 |
| Apr 24, 2024 | 52.25 | 52.80 | 51.49 | 52.48 | 52.48 | 368,000 |
| Apr 23, 2024 | 51.04 | 53.96 | 51.04 | 52.12 | 52.12 | 716,900 |
| Apr 22, 2024 | 51.56 | 52.20 | 50.78 | 51.29 | 51.29 | 752,300 |
| Apr 19, 2024 | 52.56 | 52.75 | 50.30 | 50.98 | 50.98 | 574,900 |
| Apr 18, 2024 | 52.60 | 54.40 | 51.83 | 52.74 | 52.74 | 814,700 |
| Apr 17, 2024 | 52.62 | 53.50 | 52.02 | 52.16 | 52.16 | 831,400 |
| Apr 16, 2024 | 53.16 | 53.36 | 50.71 | 52.95 | 52.95 | 2,035,000 |
| Apr 15, 2024 | 56.49 | 56.58 | 54.60 | 55.11 | 55.11 | 541,900 |
| Apr 12, 2024 | 55.54 | 56.58 | 55.48 | 56.27 | 56.27 | 522,600 |
| Apr 11, 2024 | 56.16 | 56.73 | 55.01 | 56.34 | 56.34 | 296,900 |
| Apr 10, 2024 | 55.50 | 56.62 | 55.06 | 55.84 | 55.84 | 344,300 |
| Apr 09, 2024 | 57.80 | 59.04 | 57.14 | 58.30 | 58.30 | 429,000 |
| Apr 08, 2024 | 56.12 | 57.60 | 55.47 | 57.20 | 57.20 | 464,500 |
| Apr 05, 2024 | 55.78 | 56.85 | 55.54 | 55.90 | 55.90 | 423,900 |
| Apr 04, 2024 | 57.12 | 58.11 | 55.80 | 56.02 | 56.02 | 442,000 |
| Apr 03, 2024 | 55.69 | 56.71 | 55.63 | 56.01 | 56.01 | 372,900 |
| Apr 02, 2024 | 56.79 | 57.22 | 56.00 | 56.62 | 56.62 | 320,000 |
| Apr 01, 2024 | 59.61 | 59.85 | 57.57 | 58.60 | 58.60 | 470,300 |
| Mar 28, 2024 | 59.79 | 61.34 | 58.94 | 59.71 | 59.71 | 444,300 |
| Mar 27, 2024 | 60.68 | 62.34 | 59.39 | 60.07 | 60.07 | 655,400 |
| Mar 26, 2024 | 60.47 | 60.79 | 58.50 | 59.65 | 59.65 | 503,500 |
| Mar 25, 2024 | 60.55 | 60.85 | 59.01 | 59.45 | 59.45 | 307,000 |
| Mar 22, 2024 | 59.40 | 61.05 | 59.15 | 60.30 | 60.30 | 418,500 |
| Mar 21, 2024 | 58.78 | 60.99 | 58.69 | 59.66 | 59.66 | 553,600 |
| Mar 20, 2024 | 55.44 | 57.77 | 55.11 | 57.33 | 57.33 | 452,700 |
| Mar 19, 2024 | 55.33 | 56.75 | 55.21 | 55.61 | 55.61 | 514,300 |
| Mar 18, 2024 | 56.73 | 57.10 | 55.51 | 56.62 | 56.62 | 514,500 |
| Mar 15, 2024 | 56.00 | 56.83 | 54.64 | 56.38 | 56.38 | 1,037,600 |
| Mar 14, 2024 | 56.80 | 57.16 | 55.25 | 56.36 | 56.36 | 676,600 |
| Mar 13, 2024 | 55.69 | 56.42 | 54.64 | 56.35 | 56.35 | 1,136,700 |
| Mar 12, 2024 | 58.36 | 58.36 | 55.85 | 56.19 | 56.19 | 530,400 |
| Mar 11, 2024 | 57.66 | 58.69 | 57.27 | 57.93 | 57.93 | 336,100 |
| Mar 08, 2024 | 60.06 | 61.32 | 58.69 | 58.74 | 58.74 | 315,800 |
| Mar 07, 2024 | 59.58 | 59.98 | 57.55 | 58.96 | 58.96 | 548,700 |
| Mar 06, 2024 | 59.40 | 60.12 | 58.13 | 59.10 | 59.10 | 422,400 |
| Mar 05, 2024 | 62.52 | 62.74 | 57.83 | 58.47 | 58.47 | 830,100 |
| Mar 04, 2024 | 64.36 | 64.91 | 62.73 | 64.08 | 64.08 | 489,400 |
| Mar 01, 2024 | 61.87 | 64.25 | 61.41 | 63.95 | 63.95 | 452,500 |
| Feb 29, 2024 | 61.73 | 63.17 | 61.29 | 61.82 | 61.82 | 651,900 |
| Feb 28, 2024 | 61.81 | 62.40 | 60.41 | 60.44 | 60.44 | 508,100 |
| Feb 27, 2024 | 61.57 | 63.00 | 61.06 | 62.57 | 62.57 | 488,500 |
| Feb 26, 2024 | 63.77 | 65.32 | 59.56 | 60.64 | 60.64 | 1,094,800 |
| Feb 23, 2024 | 64.75 | 65.53 | 63.25 | 63.83 | 63.83 | 496,600 |
| Feb 22, 2024 | 62.38 | 64.91 | 61.20 | 64.65 | 64.65 | 839,600 |
| Feb 21, 2024 | 62.00 | 67.33 | 58.00 | 61.27 | 61.27 | 2,489,400 |
| Feb 20, 2024 | 63.36 | 64.84 | 62.94 | 64.48 | 64.48 | 1,498,900 |
| Feb 16, 2024 | 64.37 | 65.40 | 63.13 | 64.65 | 64.65 | 469,500 |
| Feb 15, 2024 | 65.25 | 65.86 | 63.14 | 64.91 | 64.91 | 383,600 |
| Feb 14, 2024 | 63.72 | 64.52 | 62.43 | 64.28 | 64.28 | 331,000 |
| Feb 13, 2024 | 61.98 | 64.14 | 60.70 | 62.72 | 62.72 | 672,100 |
| Feb 12, 2024 | 66.12 | 68.41 | 65.03 | 65.62 | 65.62 | 781,700 |
| Feb 09, 2024 | 64.45 | 66.86 | 64.07 | 65.99 | 65.99 | 661,300 |
| Feb 08, 2024 | 60.15 | 63.41 | 60.00 | 63.10 | 63.10 | 432,600 |
| Feb 07, 2024 | 60.84 | 61.58 | 59.38 | 60.74 | 60.74 | 293,300 |
| Feb 06, 2024 | 59.27 | 60.37 | 57.80 | 59.65 | 59.65 | 470,200 |
| Feb 05, 2024 | 61.18 | 61.18 | 58.71 | 59.30 | 59.30 | 652,400 |
| Feb 02, 2024 | 61.25 | 62.57 | 60.62 | 61.84 | 61.84 | 407,500 |
| Feb 01, 2024 | 62.19 | 62.68 | 60.46 | 62.00 | 62.00 | 561,800 |
| Jan 31, 2024 | 63.60 | 64.37 | 61.03 | 61.33 | 61.33 | 479,100 |
| Jan 30, 2024 | 65.99 | 65.99 | 63.76 | 64.35 | 64.35 | 300,200 |
| Jan 29, 2024 | 63.80 | 66.34 | 63.32 | 66.14 | 66.14 | 366,200 |
| Jan 26, 2024 | 65.58 | 66.42 | 63.51 | 63.73 | 63.73 | 493,100 |
| Jan 25, 2024 | 64.87 | 65.29 | 63.61 | 65.00 | 65.00 | 396,500 |
| Jan 24, 2024 | 65.85 | 65.85 | 63.19 | 63.80 | 63.80 | 427,400 |
| Jan 23, 2024 | 64.78 | 65.40 | 63.38 | 64.64 | 64.64 | 486,200 |
| Jan 22, 2024 | 61.88 | 64.90 | 61.74 | 63.64 | 63.64 | 594,800 |
| Jan 19, 2024 | 61.12 | 61.30 | 58.89 | 60.66 | 60.66 | 603,500 |
| Jan 18, 2024 | 60.87 | 61.47 | 58.49 | 60.07 | 60.07 | 385,300 |
| Jan 17, 2024 | 60.56 | 60.60 | 58.67 | 59.99 | 59.99 | 616,400 |
| Jan 16, 2024 | 58.53 | 61.66 | 58.09 | 61.58 | 61.58 | 512,200 |
| Jan 12, 2024 | 60.27 | 61.03 | 59.39 | 59.73 | 59.73 | 462,600 |
| Jan 11, 2024 | 60.90 | 61.24 | 57.79 | 58.68 | 58.68 | 552,400 |
| Jan 10, 2024 | 58.64 | 60.82 | 58.52 | 60.70 | 60.70 | 676,500 |
| Jan 09, 2024 | 56.47 | 58.85 | 56.47 | 58.71 | 58.71 | 335,200 |
| Jan 08, 2024 | 55.95 | 58.76 | 55.95 | 57.79 | 57.79 | 409,400 |
| Jan 05, 2024 | 55.20 | 57.11 | 55.06 | 55.75 | 55.75 | 456,300 |
| Jan 04, 2024 | 56.09 | 56.81 | 55.10 | 55.90 | 55.90 | 700,500 |
| Jan 03, 2024 | 56.78 | 58.34 | 55.71 | 55.94 | 55.94 | 804,700 |
| Jan 02, 2024 | 62.11 | 62.70 | 58.37 | 58.81 | 58.81 | 739,900 |
| Dec 29, 2023 | 62.22 | 63.75 | 61.26 | 61.44 | 61.44 | 386,700 |
| Dec 28, 2023 | 63.01 | 63.35 | 62.33 | 63.08 | 63.08 | 328,900 |
| Dec 27, 2023 | 62.93 | 63.58 | 61.56 | 63.29 | 63.29 | 456,000 |
| Dec 26, 2023 | 62.24 | 63.05 | 61.60 | 62.58 | 62.58 | 397,300 |
| Dec 22, 2023 | 64.00 | 65.04 | 60.79 | 62.14 | 62.14 | 717,400 |
| Dec 21, 2023 | 64.28 | 66.48 | 62.62 | 63.69 | 63.69 | 726,200 |
| Dec 20, 2023 | 65.54 | 67.67 | 62.91 | 63.07 | 63.07 | 608,500 |
| Dec 19, 2023 | 64.18 | 66.11 | 63.58 | 65.55 | 65.55 | 697,900 |
| Dec 18, 2023 | 60.27 | 63.87 | 60.02 | 63.30 | 63.30 | 963,600 |
| Dec 15, 2023 | 60.18 | 60.18 | 58.24 | 59.95 | 59.95 | 1,108,400 |
| Dec 14, 2023 | 59.63 | 61.94 | 59.17 | 59.69 | 59.69 | 923,600 |
| Dec 13, 2023 | 56.84 | 58.60 | 55.12 | 57.95 | 57.95 | 359,100 |
| Dec 12, 2023 | 58.00 | 58.00 | 56.20 | 56.87 | 56.87 | 291,700 |
| Dec 11, 2023 | 56.13 | 57.71 | 55.59 | 57.48 | 57.48 | 646,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.