New Zealand markets closed

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
52.74+0.58 (+1.11%)
At close: 04:00PM EDT
52.74 0.00 (0.00%)
After hours: 07:24PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202452.6054.4051.8352.7452.74814,700
17 Apr 202452.6253.5052.0252.1652.16831,400
16 Apr 202453.1653.3650.7152.9552.952,035,000
15 Apr 202456.4956.5854.6055.1155.11541,900
12 Apr 202455.5456.5855.4856.2756.27522,600
11 Apr 202456.1656.7355.0156.3456.34296,900
10 Apr 202455.5056.6255.0655.8455.84344,300
09 Apr 202457.8059.0457.1458.3058.30429,000
08 Apr 202456.1257.6055.4757.2057.20464,500
05 Apr 202455.7856.8555.5455.9055.90423,900
04 Apr 202457.1258.1155.8056.0256.02442,000
03 Apr 202455.6956.7155.6356.0156.01372,900
02 Apr 202456.7957.2256.0056.6256.62320,000
01 Apr 202459.6159.8557.5758.6058.60470,300
28 Mar 202459.7961.3458.9459.7159.71444,300
27 Mar 202460.6862.3459.3960.0760.07655,400
26 Mar 202460.4760.7958.5059.6559.65503,500
25 Mar 202460.5560.8559.0159.4559.45307,000
22 Mar 202459.4061.0559.1560.3060.30418,500
21 Mar 202458.7860.9958.6959.6659.66553,600
20 Mar 202455.4457.7755.1157.3357.33452,700
19 Mar 202455.3356.7555.2155.6155.61514,300
18 Mar 202456.7357.1055.5156.6256.62514,500
15 Mar 202456.0056.8354.6456.3856.381,037,600
14 Mar 202456.8057.1655.2556.3656.36676,600
13 Mar 202455.6956.4254.6456.3556.351,136,700
12 Mar 202458.3658.3655.8556.1956.19530,400
11 Mar 202457.6658.6957.2757.9357.93336,100
08 Mar 202460.0661.3258.6958.7458.74315,800
07 Mar 202459.5859.9857.5558.9658.96548,700
06 Mar 202459.4060.1258.1359.1059.10422,400
05 Mar 202462.5262.7457.8358.4758.47830,100
04 Mar 202464.3664.9162.7364.0864.08489,400
01 Mar 202461.8764.2561.4163.9563.95452,500
29 Feb 202461.7363.1761.2961.8261.82651,900
28 Feb 202461.8162.4060.4160.4460.44508,100
27 Feb 202461.5763.0061.0662.5762.57488,500
26 Feb 202463.7765.3259.5660.6460.641,094,800
23 Feb 202464.7565.5363.2563.8363.83496,600
22 Feb 202462.3864.9161.2064.6564.65839,600
21 Feb 202462.0067.3358.0061.2761.272,489,400
20 Feb 202463.3664.8462.9464.4864.481,498,900
16 Feb 202464.3765.4063.1364.6564.65469,500
15 Feb 202465.2565.8663.1464.9164.91383,600
14 Feb 202463.7264.5262.4364.2864.28331,000
13 Feb 202461.9864.1460.7062.7262.72672,100
12 Feb 202466.1268.4165.0365.6265.62781,700
09 Feb 202464.4566.8664.0765.9965.99661,300
08 Feb 202460.1563.4160.0063.1063.10432,600
07 Feb 202460.8461.5859.3860.7460.74293,300
06 Feb 202459.2760.3757.8059.6559.65470,200
05 Feb 202461.1861.1858.7159.3059.30652,400
02 Feb 202461.2562.5760.6261.8461.84407,500
01 Feb 202462.1962.6860.4662.0062.00561,800
31 Jan 202463.6064.3761.0361.3361.33479,100
30 Jan 202465.9965.9963.7664.3564.35300,200
29 Jan 202463.8066.3463.3266.1466.14366,200
26 Jan 202465.5866.4263.5163.7363.73493,100
25 Jan 202464.8765.2963.6165.0065.00396,500
24 Jan 202465.8565.8563.1963.8063.80427,400
23 Jan 202464.7865.4063.3864.6464.64486,200
22 Jan 202461.8864.9061.7463.6463.64594,800
19 Jan 202461.1261.3058.8960.6660.66603,500
18 Jan 202460.8761.4758.4960.0760.07385,300
17 Jan 202460.5660.6058.6759.9959.99616,400
16 Jan 202458.5361.6658.0961.5861.58512,200
12 Jan 202460.2761.0359.3959.7359.73462,600
11 Jan 202460.9061.2457.7958.6858.68552,400
10 Jan 202458.6460.8258.5260.7060.70676,500
09 Jan 202456.4758.8556.4758.7158.71335,200
08 Jan 202455.9558.7655.9557.7957.79409,400
05 Jan 202455.2057.1155.0655.7555.75456,300
04 Jan 202456.0956.8155.1055.9055.90700,500
03 Jan 202456.7858.3455.7155.9455.94804,700
02 Jan 202462.1162.7058.3758.8158.81739,900
29 Dec 202362.2263.7561.2661.4461.44386,700
28 Dec 202363.0163.3562.3363.0863.08328,900
27 Dec 202362.9363.5861.5663.2963.29456,000
26 Dec 202362.2463.0561.6062.5862.58397,300
22 Dec 202364.0065.0460.7962.1462.14717,400
21 Dec 202364.2866.4862.6263.6963.69726,200
20 Dec 202365.5467.6762.9163.0763.07608,500
19 Dec 202364.1866.1163.5865.5565.55697,900
18 Dec 202360.2763.8760.0263.3063.30963,600
15 Dec 202360.1860.1858.2459.9559.951,108,400
14 Dec 202359.6361.9459.1759.6959.69923,600
13 Dec 202356.8458.6055.1257.9557.95359,100
12 Dec 202358.0058.0056.2056.8756.87291,700
11 Dec 202356.1357.7155.5957.4857.48646,600
08 Dec 202354.1556.7853.7956.2556.25387,400
07 Dec 202355.3956.1053.9754.7554.75592,100
06 Dec 202357.3557.8755.8655.9155.91465,600
05 Dec 202357.5758.0855.6556.5056.50726,900
04 Dec 202358.8360.1557.5558.5558.55590,500
01 Dec 202357.1360.1455.5359.7859.78903,500
30 Nov 202358.2258.4556.0156.9056.90824,100
29 Nov 202356.3658.9156.3657.7757.77734,500
28 Nov 202354.2856.2053.5955.0255.02386,600
27 Nov 202353.6355.3153.6054.2954.29322,300
24 Nov 202353.6954.3853.0754.1754.17166,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...