Australia markets close in 2 hours 10 minutes

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
65.63+1.01 (+1.56%)
At close: 04:00PM EST
65.11 -0.52 (-0.79%)
After hours: 07:23PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 202357.7958.8454.9157.9357.93857,100
30 Dec 202254.2757.1054.2756.4656.46411,100
29 Dec 202252.7657.4752.0156.1056.10652,500
28 Dec 202253.3654.3651.5151.7551.75321,700
27 Dec 202255.8455.8452.5453.5053.50468,700
23 Dec 202256.5056.5154.5755.9855.98225,500
22 Dec 202256.3857.9155.6157.1057.10437,700
21 Dec 202257.2458.5055.2657.7157.71481,700
20 Dec 202255.0658.1254.3356.8656.86443,600
19 Dec 202258.8459.5654.9756.0156.01870,800
16 Dec 202258.4762.3357.5659.2959.291,160,100
15 Dec 202262.0062.1356.8359.1759.171,042,200
14 Dec 202264.9966.4562.8064.2864.28822,800
13 Dec 202266.5367.9162.4265.2965.29820,200
12 Dec 202259.0863.2458.5761.3261.32554,600
09 Dec 202259.0659.9957.2759.1759.17385,900
08 Dec 202256.8661.0355.8559.2159.21521,800
07 Dec 202257.3359.9955.6956.0856.08387,900
06 Dec 202259.6160.5557.0657.8957.89526,700
05 Dec 202261.5762.4759.0260.0860.08556,800
02 Dec 202258.3162.1855.7162.0262.02564,700
01 Dec 202259.9460.7656.9359.6059.60440,000
30 Nov 202255.5359.8454.9059.3059.30783,400
29 Nov 202257.9760.1352.6755.1655.16564,100
28 Nov 202258.7860.3857.6157.8657.86670,400
25 Nov 202259.9160.1858.1159.6359.63228,700
23 Nov 202260.2061.5559.5560.4860.48406,300
22 Nov 202260.0061.0658.1060.6360.63428,000
21 Nov 202257.7360.7557.3560.1760.17481,200
18 Nov 202264.5264.5258.8259.2559.25460,100
17 Nov 202261.0063.2759.0062.3062.30430,200
16 Nov 202266.4966.4961.0262.1162.11717,700
15 Nov 202268.2868.7963.9067.5467.54498,400
14 Nov 202267.7167.7164.4765.7965.79605,800
11 Nov 202263.9069.6261.3768.9768.971,022,800
10 Nov 202260.0065.8059.5364.3064.30937,600
09 Nov 202251.9454.4550.9254.0054.00598,600
08 Nov 202252.0853.9149.0453.0853.08572,800
07 Nov 202248.7352.5845.6951.4951.491,006,400
04 Nov 202248.0554.0146.2447.9147.911,714,300
03 Nov 202247.6649.8246.4247.6647.66882,700
02 Nov 202256.4956.4946.6247.0347.031,281,800
01 Nov 202261.6462.3455.7955.9455.94355,100
31 Oct 202259.6860.7258.9360.3360.33399,000
28 Oct 202259.6160.5057.5660.4660.46443,300
27 Oct 202256.8860.9956.8859.4859.48399,300
26 Oct 202258.0560.3056.1556.3856.38457,400
25 Oct 202258.0860.8057.1558.8658.86514,400
24 Oct 202258.1858.1855.6457.6257.62265,400
21 Oct 202257.9058.7654.3758.1858.18451,900
20 Oct 202258.1661.1957.1058.0658.06284,400
19 Oct 202259.5160.8256.9758.1558.15372,400
18 Oct 202263.6665.0559.2860.5160.51554,100
17 Oct 202257.8360.7657.6760.1860.18755,600
14 Oct 202256.6157.6652.7954.1954.19355,600
13 Oct 202248.9356.0947.5255.4055.40721,100
12 Oct 202255.0655.3151.7451.9351.93925,900
11 Oct 202254.5857.8152.2655.1755.17770,200
10 Oct 202261.7961.7953.7055.3455.34609,500
07 Oct 202267.3267.3260.9561.9861.98371,700
06 Oct 202267.5069.4567.1169.1369.13461,000
05 Oct 202266.4368.5065.5067.4667.46470,200
04 Oct 202266.1369.3865.6468.4968.49459,300
03 Oct 202260.6863.9560.0963.4563.45276,500
30 Sept 202259.6564.3459.0560.6860.68439,200
29 Sept 202260.9661.7158.2160.0960.09489,000
28 Sept 202259.9963.8159.6663.2163.21250,100
27 Sept 202260.2561.7458.1760.1960.19313,000
26 Sept 202257.5161.7957.2158.6258.62509,300
23 Sept 202258.6559.6557.0457.8657.86409,100
22 Sept 202264.7665.2358.0659.7759.77432,400
21 Sept 202266.6469.3665.3665.4865.48379,400
20 Sept 202266.3467.6165.2566.0866.08491,300
19 Sept 202264.2467.5064.2467.4167.41406,600
16 Sept 202264.6267.1063.5965.1665.16715,400
15 Sept 202260.3366.6460.1566.4766.47501,600
14 Sept 202261.9862.4960.1962.1262.12392,700
13 Sept 202263.3564.3061.5761.9461.94366,100
12 Sept 202266.2969.5565.0268.1568.15559,300
09 Sept 202262.7066.8862.3066.2966.29448,200
08 Sept 202258.2461.3857.3561.3161.31264,800
07 Sept 202257.0359.9056.5359.6859.68304,500
06 Sept 202256.3957.4554.4356.8656.86283,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...