Australia markets closed

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
28.30-0.10 (-0.35%)
At close: 04:00PM EDT
28.30 0.00 (0.00%)
After hours: 05:03PM EDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 202427.9029.1027.7528.3028.30586,300
09 Oct 202427.7628.5027.7628.4028.40314,600
08 Oct 202428.0328.5127.7627.8627.86234,000
07 Oct 202429.1929.1927.8928.1528.15335,800
04 Oct 202429.0329.6528.6729.3429.34278,100
03 Oct 202428.2928.9628.2728.3328.33335,300
02 Oct 202428.2828.8528.1028.5728.57554,100
01 Oct 202429.0329.0728.0228.4028.40369,600
30 Sept 202428.8829.1928.7129.0729.07386,200
27 Sept 202429.3629.5828.9029.0729.07252,200
26 Sept 202429.1429.2928.5829.1729.17465,800
25 Sept 202428.3828.6028.1528.4528.45390,000
24 Sept 202429.0329.6228.2528.5528.55387,300
23 Sept 202428.7028.8928.1328.8328.83299,800
20 Sept 202429.0229.0728.1428.3828.381,054,400
19 Sept 202429.9029.9028.8929.0229.02261,600
18 Sept 202428.6629.2728.5228.6228.62330,700
17 Sept 202428.4528.8828.1928.6728.67518,600
16 Sept 202427.8228.3427.4927.9327.93396,800
13 Sept 202427.1828.0827.0127.7927.79544,100
12 Sept 202426.1927.1725.9926.8026.801,483,800
11 Sept 202425.2426.1225.0525.9125.911,044,800
10 Sept 202426.1526.9225.1825.4125.411,227,100
09 Sept 202427.1327.8126.0526.1126.11651,600
06 Sept 202428.5229.2027.0727.0827.08412,700
05 Sept 202428.9729.0127.3628.2928.29681,300
04 Sept 202428.9329.8028.6329.0929.09502,200
03 Sept 202430.6730.7329.2229.2729.27638,400
30 Aug 202432.1232.1330.9731.1031.10534,000
29 Aug 202431.6732.4631.4631.8531.85243,900
28 Aug 202431.8631.9231.0031.1731.17271,800
27 Aug 202432.7333.0031.8032.0232.02369,700
26 Aug 202433.2333.5032.6333.2033.20415,200
23 Aug 202432.2333.0331.8232.9132.91716,400
22 Aug 202432.3332.9631.6831.8131.81479,800
21 Aug 202434.1934.1933.3933.9233.92333,300
20 Aug 202434.3034.5333.5534.0034.00335,400
19 Aug 202433.2934.2233.2934.1434.14378,900
16 Aug 202432.9633.4932.8333.2433.24583,800
15 Aug 202432.0333.4732.0033.0733.07373,000
14 Aug 202432.2132.4730.8831.3331.33735,100
13 Aug 202431.3032.1631.3032.1132.11589,400
12 Aug 202431.7732.2131.0131.1731.17329,400
09 Aug 202431.2032.0831.1531.7131.71353,600
08 Aug 202430.5631.4929.6431.1631.16852,000
07 Aug 202431.2131.7729.9130.1430.141,103,300
06 Aug 202431.0131.3429.7430.5130.51932,700
05 Aug 202431.0231.9230.1931.1231.12905,300
02 Aug 202434.2335.1732.4332.9332.931,049,500
01 Aug 202438.3138.9637.0337.2637.26998,500
31 July 202439.5039.7438.7039.0739.07618,500
30 July 202438.2939.0737.7038.9038.90529,400
29 July 202439.0739.5138.2238.3738.37369,200
26 July 202439.0039.0037.8238.9238.92384,600
25 July 202437.0338.7236.7738.2038.20658,600
24 July 202438.0138.5036.9236.9436.94379,300
23 July 202437.3638.3637.1338.1438.14450,800
22 July 202436.8637.4235.9337.2537.25442,500
19 July 202436.4436.7535.9336.6836.68500,500
18 July 202437.4537.8435.8936.2936.29317,500
17 July 202436.6937.8536.6937.4137.41492,700
16 July 202436.5037.3436.1237.3037.30566,200
15 July 202435.6536.6635.4535.9835.98514,500
12 July 202434.3735.4634.2835.4535.45419,200
11 July 202434.4835.4134.1034.5334.53928,800
10 July 202435.2035.4233.6033.6833.681,514,400
09 July 202436.2236.5934.2635.1235.121,202,300
08 July 202436.1936.4035.4736.2836.28474,500
05 July 202436.1436.4535.8636.2336.23508,000
03 July 202436.1736.5235.7836.1136.11350,400
02 July 202437.4338.2936.1836.3736.37740,900
01 July 202435.6537.3335.5837.2737.27962,700
28 June 202434.3335.8733.5935.6835.682,644,600
27 June 202432.4834.2332.4834.0934.09473,400
26 June 202432.2933.4832.2833.0633.06353,500
25 June 202432.2032.7332.0032.4332.43476,200
24 June 202432.8433.1632.1132.2132.21564,700
21 June 202432.9433.1532.3733.0233.021,227,900
20 June 202433.0233.6533.0233.0833.08509,100
18 June 202433.4033.8133.0933.5533.55496,000
17 June 202433.9134.0832.8933.6133.61824,800
14 June 202434.1934.5333.7433.9933.99503,900
13 June 202435.0535.0934.0034.2134.21567,000
12 June 202435.9136.9834.6135.0935.09700,500
11 June 202434.0535.0333.8134.8934.89469,400
10 June 202433.2734.4633.2234.2134.21579,300
07 June 202434.0834.5833.3633.7433.74838,600
06 June 202433.8334.5333.3834.4434.441,265,200
05 June 202432.8933.9632.5833.9233.92727,800
04 June 202432.4432.7131.8232.5932.591,007,100
03 June 202433.0033.2131.9032.3132.31996,900
31 May 202432.6432.7331.8832.6532.651,160,800
30 May 202432.6533.0032.2332.5332.53631,800
29 May 202432.4133.4532.2632.7932.79787,500
28 May 202432.6233.7131.9833.0533.05768,100
24 May 202431.8232.6131.4532.5732.57848,900
23 May 202432.3132.8131.6731.9231.92887,800
22 May 202431.3232.4531.0532.0732.07962,100
21 May 202429.1331.1029.0531.0531.052,360,000
20 May 202430.0834.4529.6931.8131.813,930,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...