Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

51.91

+0.59

(+1.15%)

As of 11:02AM EDT. Market open.

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	52.24	53.31	51.15	51.91	51.91	131,713
28 Sept 2023	48.45	53.14	48.26	51.32	51.32	1,409,900
27 Sept 2023	46.80	48.16	46.42	47.52	47.52	719,600
26 Sept 2023	48.68	49.94	46.72	46.72	46.72	852,900
25 Sept 2023	49.06	49.97	48.76	49.25	49.25	971,300
22 Sept 2023	48.91	49.90	48.51	49.60	49.60	914,600
21 Sept 2023	49.35	49.35	47.50	48.80	48.80	995,200
20 Sept 2023	49.59	51.23	49.33	50.19	50.19	464,700
19 Sept 2023	49.91	50.12	48.86	49.38	49.38	554,300
18 Sept 2023	49.31	50.64	49.13	50.16	50.16	387,700
15 Sept 2023	50.11	50.35	49.12	49.64	49.64	676,300
14 Sept 2023	49.95	50.33	49.56	50.31	50.31	546,700
13 Sept 2023	50.02	50.65	48.99	49.49	49.49	505,100
12 Sept 2023	50.01	51.23	49.19	50.59	50.59	456,500
11 Sept 2023	50.64	51.07	49.92	50.64	50.64	259,900
08 Sept 2023	51.01	51.47	49.90	50.30	50.30	462,000
07 Sept 2023	50.81	51.46	50.53	51.15	51.15	463,600
06 Sept 2023	52.64	52.87	51.52	52.11	52.11	445,100
05 Sept 2023	52.37	52.95	52.02	52.88	52.88	300,900
01 Sept 2023	54.16	54.44	52.33	52.81	52.81	541,100
31 Aug 2023	52.43	53.95	52.30	53.54	53.54	698,100
30 Aug 2023	50.03	52.54	49.58	52.35	52.35	746,200
29 Aug 2023	47.94	50.70	47.80	50.03	50.03	410,900
28 Aug 2023	48.06	48.70	47.29	48.20	48.20	258,000
25 Aug 2023	46.56	48.25	46.39	47.42	47.42	426,100
24 Aug 2023	47.20	47.20	45.63	46.32	46.32	420,400
23 Aug 2023	45.10	47.32	44.55	46.95	46.95	460,800
22 Aug 2023	46.46	46.46	44.47	44.85	44.85	308,900
21 Aug 2023	46.49	47.30	44.95	45.75	45.75	531,100
18 Aug 2023	44.42	46.98	44.14	46.43	46.43	577,200
17 Aug 2023	46.20	46.20	44.81	45.35	45.35	494,500
16 Aug 2023	46.30	46.62	45.54	46.50	46.50	357,400
15 Aug 2023	46.05	47.79	45.51	46.35	46.35	506,000
14 Aug 2023	44.55	46.61	44.29	46.33	46.33	410,400
11 Aug 2023	44.62	45.72	44.48	44.97	44.97	425,700
10 Aug 2023	45.06	45.31	43.83	45.25	45.25	1,146,500
09 Aug 2023	46.18	46.48	43.90	44.33	44.33	944,200
08 Aug 2023	46.36	47.32	45.58	46.67	46.67	781,700
07 Aug 2023	46.62	48.05	45.94	47.70	47.70	612,700
04 Aug 2023	48.37	49.38	44.58	46.81	46.81	2,311,800
03 Aug 2023	52.61	53.74	52.32	53.38	53.38	743,900
02 Aug 2023	55.33	55.33	51.53	52.70	52.70	537,800
01 Aug 2023	56.32	56.51	55.49	56.13	56.13	401,300
31 July 2023	56.12	57.84	56.12	57.14	57.14	479,000
28 July 2023	56.23	56.97	55.24	55.68	55.68	296,700
27 July 2023	57.52	58.67	54.51	55.03	55.03	598,100
26 July 2023	53.21	56.58	53.21	56.40	56.40	699,200
25 July 2023	51.68	54.65	51.68	53.75	53.75	483,300
24 July 2023	54.33	54.63	51.27	51.50	51.50	640,400
21 July 2023	53.35	54.42	52.68	54.15	54.15	625,200
20 July 2023	55.07	56.14	52.58	52.70	52.70	651,400
19 July 2023	55.66	56.57	55.19	55.78	55.78	579,700
18 July 2023	56.35	56.61	54.85	55.22	55.22	833,100
17 July 2023	55.48	56.74	54.64	56.15	56.15	595,900
14 July 2023	55.01	56.69	54.76	55.65	55.65	1,054,700
13 July 2023	52.49	55.80	52.04	55.11	55.11	984,100
12 July 2023	50.60	52.25	49.77	51.82	51.82	797,500
11 July 2023	49.58	50.31	48.78	49.42	49.42	760,800
10 July 2023	47.13	49.31	46.53	49.27	49.27	506,700
07 July 2023	47.03	47.97	47.03	47.49	47.49	538,200
06 July 2023	46.55	48.12	45.75	47.30	47.30	861,900
05 July 2023	45.93	46.78	44.80	46.65	46.65	431,300
03 July 2023	46.16	47.15	45.61	46.36	46.36	314,500
30 June 2023	47.51	48.02	45.89	46.16	46.16	742,400
29 June 2023	46.95	47.66	46.05	46.94	46.94	552,400
28 June 2023	46.54	48.46	45.90	47.04	47.04	591,900
27 June 2023	44.80	46.66	44.19	46.39	46.39	708,300
26 June 2023	44.24	45.53	43.83	44.04	44.04	694,000
23 June 2023	44.98	45.41	44.18	44.28	44.28	953,500
22 June 2023	47.02	47.45	45.77	45.92	45.92	580,500
21 June 2023	47.89	48.09	46.01	47.06	47.06	740,400
20 June 2023	51.00	51.08	48.02	48.41	48.41	582,500
16 June 2023	52.77	52.77	50.19	50.36	50.36	1,202,400
15 June 2023	50.84	52.38	50.10	51.75	51.75	657,000
14 June 2023	52.35	52.99	51.15	51.84	51.84	666,800
13 June 2023	50.00	52.46	49.39	52.10	52.10	948,500
12 June 2023	47.56	49.47	47.50	49.34	49.34	588,500
09 June 2023	48.93	49.99	47.43	47.56	47.56	612,400
08 June 2023	47.12	48.33	46.25	48.16	48.16	452,800
07 June 2023	47.79	49.51	47.32	47.39	47.39	817,400
06 June 2023	43.52	48.21	43.52	47.61	47.61	1,581,300
05 June 2023	42.87	44.63	42.45	43.82	43.82	589,500
02 June 2023	44.04	44.81	42.88	43.36	43.36	641,200
01 June 2023	42.82	43.87	42.20	43.14	43.14	582,500
31 May 2023	43.30	43.59	41.94	43.31	43.31	1,412,200
30 May 2023	44.37	45.50	42.82	43.48	43.48	705,300
26 May 2023	42.63	44.29	42.53	43.56	43.56	516,900
25 May 2023	45.67	46.69	42.50	42.63	42.63	820,400
24 May 2023	44.61	45.62	43.94	45.10	45.10	533,800
23 May 2023	45.71	46.31	45.17	45.26	45.26	1,071,400
22 May 2023	43.99	46.80	43.37	46.21	46.21	974,000
19 May 2023	44.48	44.60	43.37	43.90	43.90	667,500
18 May 2023	44.02	45.25	43.45	44.30	44.30	516,000
17 May 2023	43.82	44.20	42.20	44.02	44.02	711,700
16 May 2023	43.08	43.58	42.55	43.46	43.46	541,300
15 May 2023	41.49	43.92	41.35	43.56	43.56	598,300
12 May 2023	42.02	42.34	41.25	41.56	41.56	594,700
11 May 2023	42.16	42.54	40.65	42.01	42.01	822,600
10 May 2023	41.59	43.22	41.30	42.44	42.44	1,045,500
09 May 2023	39.82	40.99	39.82	40.84	40.84	578,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6453+0.0022(+0.34%)

OIL90.63-1.08(-1.18%)

GOLD1,877.30-1.30(-0.07%)

Bitcoin AUD41,646.47+125.34(+0.30%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sprout Social, Inc. (SPT)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6453
+0.0022(+0.34%)

OIL
90.63
-1.08(-1.18%)

GOLD
1,877.30
-1.30(-0.07%)

Bitcoin AUD
41,646.47
+125.34(+0.30%)