Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

29.93

+0.15

(+0.50%)

At close: 04:00PM EDT

30.00

+0.07

(+0.23%)

After hours:

07:50PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	29.95	30.01	29.08	29.93	29.93	783,600
May 16, 2024	29.48	30.39	28.84	29.78	29.78	888,900
May 15, 2024	30.01	30.12	28.93	29.47	29.47	1,123,500
May 14, 2024	28.47	30.37	28.09	29.38	29.38	1,658,300
May 13, 2024	28.48	28.87	27.80	28.15	28.15	1,612,200
May 10, 2024	28.53	29.24	27.57	28.21	28.21	1,612,400
May 09, 2024	27.00	28.56	26.44	28.49	28.49	3,013,100
May 08, 2024	26.74	26.99	25.68	26.90	26.90	3,063,100
May 07, 2024	28.49	28.57	26.88	27.09	27.09	2,764,400
May 06, 2024	28.95	30.20	27.75	28.28	28.28	3,160,200
May 03, 2024	33.99	34.50	27.85	28.82	28.82	13,470,200
May 02, 2024	50.99	51.08	47.90	48.15	48.15	1,392,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,192.59+2,118.88(+2.38%)

Sprout Social, Inc. (SPT)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,192.59
+2,118.88(+2.38%)