News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	64.74	66.08	62.86	65.63	65.63	562,300
26 Jan 2023	65.59	66.50	62.11	64.62	64.62	551,400
25 Jan 2023	60.82	64.37	58.03	63.77	63.77	563,300
24 Jan 2023	62.30	64.88	61.86	63.42	63.42	477,900
23 Jan 2023	60.20	63.07	59.31	62.92	62.92	358,300
20 Jan 2023	59.98	62.20	59.18	60.07	60.07	421,000
19 Jan 2023	61.24	62.52	58.71	58.76	58.76	502,300
18 Jan 2023	61.86	63.72	59.56	62.23	62.23	913,800
17 Jan 2023	57.36	59.67	56.43	59.48	59.48	712,200
13 Jan 2023	58.06	58.65	56.05	57.82	57.82	613,000
12 Jan 2023	59.91	60.53	58.15	59.32	59.32	653,200
11 Jan 2023	55.00	59.84	54.35	59.49	59.49	750,600
10 Jan 2023	52.49	55.03	51.42	54.59	54.59	412,000
09 Jan 2023	52.45	54.03	51.43	52.83	52.83	901,600
06 Jan 2023	53.59	53.84	51.18	51.66	51.66	495,300
05 Jan 2023	55.06	55.65	52.33	53.20	53.20	463,300
04 Jan 2023	59.29	59.46	55.63	56.48	56.48	434,200
03 Jan 2023	57.79	58.84	54.91	57.93	57.93	857,100
30 Dec 2022	54.27	57.10	54.27	56.46	56.46	411,100
29 Dec 2022	52.76	57.47	52.01	56.10	56.10	652,500
28 Dec 2022	53.36	54.36	51.51	51.75	51.75	321,700
27 Dec 2022	55.84	55.84	52.54	53.50	53.50	468,700
23 Dec 2022	56.50	56.51	54.57	55.98	55.98	225,500
22 Dec 2022	56.38	57.91	55.61	57.10	57.10	437,700
21 Dec 2022	57.24	58.50	55.26	57.71	57.71	481,700
20 Dec 2022	55.06	58.12	54.33	56.86	56.86	443,600
19 Dec 2022	58.84	59.56	54.97	56.01	56.01	870,800
16 Dec 2022	58.47	62.33	57.56	59.29	59.29	1,160,100
15 Dec 2022	62.00	62.13	56.83	59.17	59.17	1,042,200
14 Dec 2022	64.99	66.45	62.80	64.28	64.28	822,800
13 Dec 2022	66.53	67.91	62.42	65.29	65.29	820,200
12 Dec 2022	59.08	63.24	58.57	61.32	61.32	554,600
09 Dec 2022	59.06	59.99	57.27	59.17	59.17	385,900
08 Dec 2022	56.86	61.03	55.85	59.21	59.21	521,800
07 Dec 2022	57.33	59.99	55.69	56.08	56.08	387,900
06 Dec 2022	59.61	60.55	57.06	57.89	57.89	526,700
05 Dec 2022	61.57	62.47	59.02	60.08	60.08	556,800
02 Dec 2022	58.31	62.18	55.71	62.02	62.02	564,700
01 Dec 2022	59.94	60.76	56.93	59.60	59.60	440,000
30 Nov 2022	55.53	59.84	54.90	59.30	59.30	783,400
29 Nov 2022	57.97	60.13	52.67	55.16	55.16	564,100
28 Nov 2022	58.78	60.38	57.61	57.86	57.86	670,400
25 Nov 2022	59.91	60.18	58.11	59.63	59.63	228,700
23 Nov 2022	60.20	61.55	59.55	60.48	60.48	406,300
22 Nov 2022	60.00	61.06	58.10	60.63	60.63	428,000
21 Nov 2022	57.73	60.75	57.35	60.17	60.17	481,200
18 Nov 2022	64.52	64.52	58.82	59.25	59.25	460,100
17 Nov 2022	61.00	63.27	59.00	62.30	62.30	430,200
16 Nov 2022	66.49	66.49	61.02	62.11	62.11	717,700
15 Nov 2022	68.28	68.79	63.90	67.54	67.54	498,400
14 Nov 2022	67.71	67.71	64.47	65.79	65.79	605,800
11 Nov 2022	63.90	69.62	61.37	68.97	68.97	1,022,800
10 Nov 2022	60.00	65.80	59.53	64.30	64.30	937,600
09 Nov 2022	51.94	54.45	50.92	54.00	54.00	598,600
08 Nov 2022	52.08	53.91	49.04	53.08	53.08	572,800
07 Nov 2022	48.73	52.58	45.69	51.49	51.49	1,006,400
04 Nov 2022	48.05	54.01	46.24	47.91	47.91	1,714,300
03 Nov 2022	47.66	49.82	46.42	47.66	47.66	882,700
02 Nov 2022	56.49	56.49	46.62	47.03	47.03	1,281,800
01 Nov 2022	61.64	62.34	55.79	55.94	55.94	355,100
31 Oct 2022	59.68	60.72	58.93	60.33	60.33	399,000
28 Oct 2022	59.61	60.50	57.56	60.46	60.46	443,300
27 Oct 2022	56.88	60.99	56.88	59.48	59.48	399,300
26 Oct 2022	58.05	60.30	56.15	56.38	56.38	457,400
25 Oct 2022	58.08	60.80	57.15	58.86	58.86	514,400
24 Oct 2022	58.18	58.18	55.64	57.62	57.62	265,400
21 Oct 2022	57.90	58.76	54.37	58.18	58.18	451,900
20 Oct 2022	58.16	61.19	57.10	58.06	58.06	284,400
19 Oct 2022	59.51	60.82	56.97	58.15	58.15	372,400
18 Oct 2022	63.66	65.05	59.28	60.51	60.51	554,100
17 Oct 2022	57.83	60.76	57.67	60.18	60.18	755,600
14 Oct 2022	56.61	57.66	52.79	54.19	54.19	355,600
13 Oct 2022	48.93	56.09	47.52	55.40	55.40	721,100
12 Oct 2022	55.06	55.31	51.74	51.93	51.93	925,900
11 Oct 2022	54.58	57.81	52.26	55.17	55.17	770,200
10 Oct 2022	61.79	61.79	53.70	55.34	55.34	609,500
07 Oct 2022	67.32	67.32	60.95	61.98	61.98	371,700
06 Oct 2022	67.50	69.45	67.11	69.13	69.13	461,000
05 Oct 2022	66.43	68.50	65.50	67.46	67.46	470,200
04 Oct 2022	66.13	69.38	65.64	68.49	68.49	459,300
03 Oct 2022	60.68	63.95	60.09	63.45	63.45	276,500
30 Sept 2022	59.65	64.34	59.05	60.68	60.68	439,200
29 Sept 2022	60.96	61.71	58.21	60.09	60.09	489,000
28 Sept 2022	59.99	63.81	59.66	63.21	63.21	250,100
27 Sept 2022	60.25	61.74	58.17	60.19	60.19	313,000
26 Sept 2022	57.51	61.79	57.21	58.62	58.62	509,300
23 Sept 2022	58.65	59.65	57.04	57.86	57.86	409,100
22 Sept 2022	64.76	65.23	58.06	59.77	59.77	432,400
21 Sept 2022	66.64	69.36	65.36	65.48	65.48	379,400
20 Sept 2022	66.34	67.61	65.25	66.08	66.08	491,300
19 Sept 2022	64.24	67.50	64.24	67.41	67.41	406,600
16 Sept 2022	64.62	67.10	63.59	65.16	65.16	715,400
15 Sept 2022	60.33	66.64	60.15	66.47	66.47	501,600
14 Sept 2022	61.98	62.49	60.19	62.12	62.12	392,700
13 Sept 2022	63.35	64.30	61.57	61.94	61.94	366,100
12 Sept 2022	66.29	69.55	65.02	68.15	68.15	559,300
09 Sept 2022	62.70	66.88	62.30	66.29	66.29	448,200
08 Sept 2022	58.24	61.38	57.35	61.31	61.31	264,800
07 Sept 2022	57.03	59.90	56.53	59.68	59.68	304,500
06 Sept 2022	56.39	57.45	54.43	56.86	56.86	283,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,710.70+1.20(+0.02%)

ASX 2007,491.60-2.20(-0.03%)

AUD/USD0.7092-0.0015(-0.21%)

OIL79.88+0.20(+0.25%)

GOLD1,941.70-3.90(-0.20%)

BTC-AUD33,350.89+528.76(+1.61%)

News that makes you smarter and richer... For free.

Sprout Social, Inc. (SPT)

ALL ORDS
7,710.70
+1.20(+0.02%)

ASX 200
7,491.60
-2.20(-0.03%)

AUD/USD
0.7092
-0.0015(-0.21%)

OIL
79.88
+0.20(+0.25%)

GOLD
1,941.70
-3.90(-0.20%)

BTC-AUD
33,350.89
+528.76(+1.61%)