Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

38.92

+0.72

(+1.88%)

At close: 04:00PM EDT

38.54

-0.38

(-0.98%)

After hours:

06:11PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	39.00	39.00	37.82	38.92	38.92	384,100
25 Jul 2024	37.03	38.72	36.77	38.20	38.20	658,600
24 Jul 2024	38.01	38.50	36.92	36.94	36.94	379,300
23 Jul 2024	37.36	38.36	37.13	38.14	38.14	450,800
22 Jul 2024	36.86	37.42	35.93	37.25	37.25	442,500
19 Jul 2024	36.44	36.75	35.93	36.68	36.68	500,500
18 Jul 2024	37.45	37.84	35.89	36.29	36.29	317,500
17 Jul 2024	36.69	37.85	36.69	37.41	37.41	492,700
16 Jul 2024	36.50	37.34	36.12	37.30	37.30	566,200
15 Jul 2024	35.65	36.66	35.45	35.98	35.98	514,500
12 Jul 2024	34.37	35.46	34.28	35.45	35.45	419,200
11 Jul 2024	34.48	35.41	34.10	34.53	34.53	928,800
10 Jul 2024	35.20	35.42	33.60	33.68	33.68	1,514,400
09 Jul 2024	36.22	36.59	34.26	35.12	35.12	1,202,300
08 Jul 2024	36.19	36.40	35.47	36.28	36.28	474,500
05 Jul 2024	36.14	36.45	35.86	36.23	36.23	508,000
03 Jul 2024	36.17	36.52	35.78	36.11	36.11	350,400
02 Jul 2024	37.43	38.29	36.18	36.37	36.37	740,900
01 Jul 2024	35.65	37.33	35.58	37.27	37.27	962,700
28 Jun 2024	34.33	35.87	33.59	35.68	35.68	2,644,600
27 Jun 2024	32.48	34.23	32.48	34.09	34.09	473,400
26 Jun 2024	32.29	33.48	32.28	33.06	33.06	353,500
25 Jun 2024	32.20	32.73	32.00	32.43	32.43	476,200
24 Jun 2024	32.84	33.16	32.11	32.21	32.21	564,700
21 Jun 2024	32.94	33.15	32.37	33.02	33.02	1,227,900
20 Jun 2024	33.02	33.65	33.02	33.08	33.08	509,100
18 Jun 2024	33.40	33.81	33.09	33.55	33.55	496,000
17 Jun 2024	33.91	34.08	32.89	33.61	33.61	824,800
14 Jun 2024	34.19	34.53	33.74	33.99	33.99	503,900
13 Jun 2024	35.05	35.09	34.00	34.21	34.21	567,000
12 Jun 2024	35.91	36.98	34.61	35.09	35.09	700,500
11 Jun 2024	34.05	35.03	33.81	34.89	34.89	469,400
10 Jun 2024	33.27	34.46	33.22	34.21	34.21	579,300
07 Jun 2024	34.08	34.58	33.36	33.74	33.74	838,600
06 Jun 2024	33.83	34.53	33.38	34.44	34.44	1,265,200
05 Jun 2024	32.89	33.96	32.58	33.92	33.92	727,800
04 Jun 2024	32.44	32.71	31.82	32.59	32.59	1,007,100
03 Jun 2024	33.00	33.21	31.90	32.31	32.31	996,900
31 May 2024	32.64	32.73	31.88	32.65	32.65	1,160,800
30 May 2024	32.65	33.00	32.23	32.53	32.53	631,800
29 May 2024	32.41	33.45	32.26	32.79	32.79	787,500
28 May 2024	32.62	33.71	31.98	33.05	33.05	768,100
24 May 2024	31.82	32.61	31.45	32.57	32.57	848,900
23 May 2024	32.31	32.81	31.67	31.92	31.92	887,800
22 May 2024	31.32	32.45	31.05	32.07	32.07	962,100
21 May 2024	29.13	31.10	29.05	31.05	31.05	2,360,000
20 May 2024	30.08	34.45	29.69	31.81	31.81	3,930,300
17 May 2024	29.95	30.01	29.08	29.93	29.93	783,900
16 May 2024	29.48	30.39	28.84	29.78	29.78	888,900
15 May 2024	30.01	30.12	28.93	29.47	29.47	1,123,500
14 May 2024	28.47	30.37	28.09	29.38	29.38	1,658,300
13 May 2024	28.48	28.87	27.80	28.15	28.15	1,612,200
10 May 2024	28.53	29.24	27.57	28.21	28.21	1,612,400
09 May 2024	27.00	28.56	26.44	28.49	28.49	3,013,100
08 May 2024	26.74	26.99	25.68	26.90	26.90	3,063,100
07 May 2024	28.49	28.57	26.88	27.09	27.09	2,764,400
06 May 2024	28.95	30.20	27.75	28.28	28.28	3,160,200
03 May 2024	33.99	34.50	27.85	28.82	28.82	13,470,200
02 May 2024	50.99	51.08	47.90	48.15	48.15	1,392,400
01 May 2024	50.44	51.72	48.71	49.91	49.91	760,000
30 Apr 2024	51.57	51.86	50.34	50.45	50.45	902,800
29 Apr 2024	51.67	52.49	51.39	52.03	52.03	608,100
26 Apr 2024	51.94	52.96	51.18	51.39	51.39	383,200
25 Apr 2024	50.97	52.06	50.11	51.36	51.36	432,700
24 Apr 2024	52.25	52.80	51.49	52.48	52.48	368,000
23 Apr 2024	51.04	53.96	51.04	52.12	52.12	716,900
22 Apr 2024	51.56	52.20	50.78	51.29	51.29	752,300
19 Apr 2024	52.56	52.75	50.30	50.98	50.98	574,900
18 Apr 2024	52.60	54.40	51.83	52.74	52.74	814,700
17 Apr 2024	52.62	53.50	52.02	52.16	52.16	831,400
16 Apr 2024	53.16	53.36	50.71	52.95	52.95	2,035,000
15 Apr 2024	56.49	56.58	54.60	55.11	55.11	541,900
12 Apr 2024	55.54	56.58	55.48	56.27	56.27	522,600
11 Apr 2024	56.16	56.73	55.01	56.34	56.34	296,900
10 Apr 2024	55.50	56.62	55.06	55.84	55.84	344,300
09 Apr 2024	57.80	59.04	57.14	58.30	58.30	429,000
08 Apr 2024	56.12	57.60	55.47	57.20	57.20	464,500
05 Apr 2024	55.78	56.85	55.54	55.90	55.90	423,900
04 Apr 2024	57.12	58.11	55.80	56.02	56.02	442,000
03 Apr 2024	55.69	56.71	55.63	56.01	56.01	372,900
02 Apr 2024	56.79	57.22	56.00	56.62	56.62	320,000
01 Apr 2024	59.61	59.85	57.57	58.60	58.60	470,300
28 Mar 2024	59.79	61.34	58.94	59.71	59.71	444,300
27 Mar 2024	60.68	62.34	59.39	60.07	60.07	655,400
26 Mar 2024	60.47	60.79	58.50	59.65	59.65	503,500
25 Mar 2024	60.55	60.85	59.01	59.45	59.45	307,000
22 Mar 2024	59.40	61.05	59.15	60.30	60.30	418,500
21 Mar 2024	58.78	60.99	58.69	59.66	59.66	553,600
20 Mar 2024	55.44	57.77	55.11	57.33	57.33	452,700
19 Mar 2024	55.33	56.75	55.21	55.61	55.61	514,300
18 Mar 2024	56.73	57.10	55.51	56.62	56.62	514,500
15 Mar 2024	56.00	56.83	54.64	56.38	56.38	1,037,600
14 Mar 2024	56.80	57.16	55.25	56.36	56.36	676,600
13 Mar 2024	55.69	56.42	54.64	56.35	56.35	1,136,700
12 Mar 2024	58.36	58.36	55.85	56.19	56.19	530,400
11 Mar 2024	57.66	58.69	57.27	57.93	57.93	336,100
08 Mar 2024	60.06	61.32	58.69	58.74	58.74	315,800
07 Mar 2024	59.58	59.98	57.55	58.96	58.96	548,700
06 Mar 2024	59.40	60.12	58.13	59.10	59.10	422,400
05 Mar 2024	62.52	62.74	57.83	58.47	58.47	830,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Sprout Social, Inc. (SPT)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)