SPT - Sprout Social, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202342.6344.2942.5343.5643.56516,900
25 May 202345.6746.6942.5042.6342.63820,400
24 May 202344.6145.6243.9445.1045.10533,800
23 May 202345.7146.3145.1745.2645.261,071,400
22 May 202343.9946.8043.3746.2146.21974,000
19 May 202344.4844.6043.3743.9043.90667,500
18 May 202344.0245.2543.4544.3044.30516,000
17 May 202343.8244.2042.2044.0244.02711,700
16 May 202343.0843.5842.5543.4643.46541,300
15 May 202341.4943.9241.3543.5643.56598,300
12 May 202342.0242.3441.2541.5641.56594,700
11 May 202342.1642.5440.6542.0142.01822,600
10 May 202341.5943.2241.3042.4442.441,045,500
09 May 202339.8240.9939.8240.8440.84578,900
08 May 202339.8140.9439.3240.3440.34892,700
05 May 202339.4441.1338.8139.4839.482,306,200
04 May 202342.9443.0037.2338.5338.533,286,100
03 May 202337.0042.7837.0042.4642.466,738,200
02 May 202349.7449.7447.7248.3248.321,609,100
01 May 202348.8550.2448.2750.1550.151,067,000
28 Apr 202349.5049.8748.3049.2649.26810,600
27 Apr 202351.7951.8049.9150.0450.04634,800
26 Apr 202351.3452.6450.6951.0351.03783,200
25 Apr 202351.2751.9650.0450.1950.19911,300
24 Apr 202352.3252.9550.8451.7551.75564,000
21 Apr 202352.2853.2751.9052.7452.74653,500
20 Apr 202352.7554.4551.8652.3652.36673,400
19 Apr 202353.2053.8151.9153.3953.39565,900
18 Apr 202354.5754.9253.4553.8953.89642,200
17 Apr 202352.2253.9451.7953.8453.84688,200
14 Apr 202351.3552.3650.5352.0652.06809,000
13 Apr 202353.0353.7251.4651.6051.60906,900
12 Apr 202353.4854.0251.3451.9351.931,051,200
11 Apr 202351.6052.8050.8552.6252.62799,100
10 Apr 202351.6451.9149.5351.6351.63817,400
06 Apr 202353.5153.5351.7752.3952.391,030,700
05 Apr 202357.2157.2149.7653.6153.612,286,200
04 Apr 202359.5059.5057.4757.9957.99863,700
03 Apr 202359.5559.7556.7758.9158.911,028,800
31 Mar 202359.3662.6059.0960.8860.88646,300
30 Mar 202359.2259.8757.9358.8058.80520,000
29 Mar 202358.2558.9256.6558.0958.09799,700
28 Mar 202359.5559.9657.1057.1557.15671,900
27 Mar 202361.9962.6159.8259.9059.90583,200
24 Mar 202364.5965.0260.8561.6961.69491,900
23 Mar 202363.3366.1563.2464.9264.92550,300
22 Mar 202364.8865.3062.1562.2762.27313,900
21 Mar 202363.1865.9062.6965.2465.24540,500
20 Mar 202360.8962.3259.3562.1562.15417,500
17 Mar 202359.5261.7058.7761.0961.09709,100
16 Mar 202359.8161.5558.7160.0460.04553,100
15 Mar 202358.4160.8257.9660.6760.67436,700
14 Mar 202359.2860.9357.5959.2459.24432,100
13 Mar 202356.1759.9254.6557.6157.61646,200
10 Mar 202358.8859.0055.0457.0357.03865,200
09 Mar 202364.2464.4759.8760.1360.13395,200
08 Mar 202365.4565.4863.0863.6063.60508,900
07 Mar 202366.0067.4264.7765.4365.43525,700
06 Mar 202366.3766.5064.7565.5965.59408,300
03 Mar 202364.3766.4663.0166.3766.37654,900
02 Mar 202361.1363.8160.2163.5163.51428,800
01 Mar 202361.2862.0360.4860.8860.88324,500
28 Feb 202361.6663.5660.7460.9860.98373,600
27 Feb 202363.4664.2061.1561.6561.65467,700
24 Feb 202362.1763.6360.3962.3062.30723,000
23 Feb 202364.8464.8461.6864.1364.13794,900
22 Feb 202364.4768.3061.6463.4063.402,121,700
21 Feb 202359.1360.1357.7958.6358.63847,200
17 Feb 202362.0162.0760.3760.9960.99623,200
16 Feb 202362.8763.8461.0862.3062.30438,300
15 Feb 202361.1365.0960.7964.8164.81388,700
14 Feb 202359.6664.4858.4361.9561.95570,200
13 Feb 202359.4662.2559.2160.9560.95699,600
10 Feb 202360.0861.2659.8160.9360.93616,700
09 Feb 202363.3564.8661.1461.4561.45598,600
08 Feb 202364.5664.9961.7062.0862.08423,800
07 Feb 202361.8764.1959.7964.0564.05493,600
06 Feb 202362.9664.6861.9662.2062.20528,000
03 Feb 202367.5871.1664.0764.2264.22860,100
02 Feb 202367.5474.0767.5470.9070.901,718,400
01 Feb 202363.6864.6660.0864.3564.351,287,800
31 Jan 202363.4364.8562.9363.9763.97447,600
30 Jan 202364.1365.1962.2663.1063.10298,900
27 Jan 202364.7466.0862.8665.6365.63562,300
26 Jan 202365.5966.5062.1164.6264.62551,400
25 Jan 202360.8264.3758.0363.7763.77563,300
24 Jan 202362.3064.8861.8663.4263.42477,900
23 Jan 202360.2063.0759.3162.9262.92358,300
20 Jan 202359.9862.2059.1860.0760.07421,000
19 Jan 202361.2462.5258.7158.7658.76502,300
18 Jan 202361.8663.7259.5662.2362.23913,800
17 Jan 202357.3659.6756.4359.4859.48712,200
13 Jan 202358.0658.6556.0557.8257.82613,000
12 Jan 202359.9160.5358.1559.3259.32653,200
11 Jan 202355.0059.8454.3559.4959.49750,600
10 Jan 202352.4955.0351.4254.5954.59412,000
09 Jan 202352.4554.0351.4352.8352.83901,600
06 Jan 202353.5953.8451.1851.6651.66495,300
05 Jan 202355.0655.6552.3353.2053.20463,300
04 Jan 202359.2959.4655.6356.4856.48434,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...