Australia markets closed

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
60.09-3.12 (-4.94%)
At close: 04:00PM EDT
59.63 -0.46 (-0.77%)
After hours: 06:44PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 202259.3960.3755.8456.6156.61469,400
01 Sept 202258.0558.0555.2657.5357.53491,800
31 Aug 202259.5561.9758.2660.0460.04403,000
30 Aug 202258.4559.6156.4458.5158.51343,800
29 Aug 202258.5060.7157.4257.5157.51329,800
26 Aug 202263.0964.3858.8459.9959.99335,000
25 Aug 202262.1463.0960.9462.9462.94194,700
24 Aug 202260.8462.9459.9061.3761.37225,800
23 Aug 202260.0862.2559.7559.9259.92250,500
22 Aug 202259.0860.0458.0259.6659.66302,700
19 Aug 202260.9861.9260.2860.3460.34511,600
18 Aug 202260.6563.6560.0162.8662.86279,000
17 Aug 202261.9562.7860.4961.2361.23258,000
16 Aug 202264.2264.3561.7164.0064.00369,700
15 Aug 202265.5367.2964.3364.9464.94316,900
12 Aug 202264.8066.5063.4266.1866.18236,400
11 Aug 202267.7668.3863.8964.5464.54597,800
10 Aug 202266.7266.9664.2766.8066.80451,000
09 Aug 202262.4163.7360.7963.2463.24382,200
08 Aug 202261.6566.3161.0664.2664.26674,700
05 Aug 202256.7061.5256.2461.3761.37512,000
04 Aug 202258.0259.2856.3358.2758.27473,100
03 Aug 202255.9759.5352.8758.9158.911,176,000
02 Aug 202250.6052.6149.9852.0052.00902,800
01 Aug 202251.3755.5549.9051.9351.93566,000
29 July 202251.7354.2751.6452.1052.10652,400
28 July 202252.1254.4250.5851.5951.59695,200
27 July 202250.3353.3149.9652.6552.65502,400
26 July 202253.7853.8448.5749.2949.29740,200
25 July 202254.1054.6451.9354.2454.24367,000
22 July 202259.0660.4353.7154.3654.36668,900
21 July 202257.8860.4957.3659.7459.74393,000
20 July 202254.4759.1054.4758.0758.07504,000
19 July 202256.8156.8152.7453.9353.93607,600
18 July 202257.4058.9255.3255.4555.45404,300
15 July 202256.1356.4953.3356.0556.05639,700
14 July 202256.7756.9250.5754.4754.47617,500
13 July 202256.7160.8655.4558.2758.27221,200
12 July 202262.4564.7457.4558.9258.92369,600
11 July 202263.4364.3161.2162.3362.33264,500
08 July 202262.9366.3562.0665.0365.03271,200
07 July 202262.0065.2462.0064.8864.88327,400
06 July 202263.9865.6260.0362.4362.43388,600
05 July 202257.6863.1355.7063.1263.12389,000
01 July 202257.8960.1556.8058.2858.28479,400
30 June 202257.5759.1254.2658.0758.07680,100
29 June 202259.0261.2557.2758.8558.85473,000
28 June 202262.4963.7857.6159.1459.14473,200
27 June 202269.6370.4262.0062.9462.94858,500
24 June 202261.8769.8061.2969.6369.631,632,000
23 June 202257.0461.8155.9161.0961.09579,800
22 June 202253.4958.4352.5356.4856.48505,700
21 June 202252.6955.9952.6954.5854.58440,000
17 June 202249.1353.6849.0852.3352.331,035,600
16 June 202248.1949.6146.3148.1048.10515,000
15 June 202248.0452.4247.1950.8150.81542,400
14 June 202246.0048.3344.3746.9846.98457,600
13 June 202248.0248.5344.7545.3845.38700,600
10 June 202251.8152.6349.4850.9450.94486,000
09 June 202255.7456.8253.0253.3753.37454,900
08 June 202258.3259.9055.4656.6856.68508,800
07 June 202253.3059.3652.3858.8358.83541,400
06 June 202255.5856.4852.7454.2854.28351,700
03 June 202257.5158.8453.6553.8953.89680,400
02 June 202251.1459.3451.0059.1459.141,133,300
01 June 202251.7354.1450.7851.6851.68627,200
31 May 202252.8453.9750.3350.9350.93883,900
27 May 202248.3353.8048.3353.2253.22875,700
26 May 202242.4348.0342.2147.6447.64813,900
25 May 202239.2943.8039.2943.2243.22534,400
24 May 202245.8045.8038.7040.0240.021,268,700
23 May 202247.1447.7844.1047.7447.74626,100
20 May 202249.3550.2644.9047.2147.21789,600
19 May 202241.7650.8241.3348.0748.071,582,500
18 May 202242.6444.6540.4641.4241.42632,600
17 May 202244.7646.7040.4944.0744.071,148,100
16 May 202249.8750.5643.0143.6143.61950,800
13 May 202243.2750.7343.2750.2750.271,402,300
12 May 202238.8744.7738.3942.5342.531,189,600
11 May 202246.2147.6440.0340.5440.541,140,800
10 May 202247.6449.6943.5047.4747.471,035,000
09 May 202250.0850.7545.4845.8645.86617,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...