Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

61.69

-3.23

(-4.98%)

At close: 04:00PM EDT

61.69

0.00

(0.00%)

After hours:

05:00PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	64.59	65.02	60.85	61.69	61.69	491,900
23 Mar 2023	63.33	66.15	63.24	64.92	64.92	550,300
22 Mar 2023	64.88	65.30	62.15	62.27	62.27	313,900
21 Mar 2023	63.18	65.90	62.69	65.24	65.24	540,500
20 Mar 2023	60.89	62.32	59.35	62.15	62.15	417,500
17 Mar 2023	59.52	61.70	58.77	61.09	61.09	709,100
16 Mar 2023	59.81	61.55	58.71	60.04	60.04	553,100
15 Mar 2023	58.41	60.82	57.96	60.67	60.67	436,700
14 Mar 2023	59.28	60.93	57.59	59.24	59.24	432,100
13 Mar 2023	56.17	59.92	54.65	57.61	57.61	646,200
10 Mar 2023	58.88	59.00	55.04	57.03	57.03	865,200
09 Mar 2023	64.24	64.47	59.87	60.13	60.13	395,200
08 Mar 2023	65.45	65.48	63.08	63.60	63.60	508,900
07 Mar 2023	66.00	67.42	64.77	65.43	65.43	525,700
06 Mar 2023	66.37	66.50	64.75	65.59	65.59	408,300
03 Mar 2023	64.37	66.46	63.01	66.37	66.37	654,900
02 Mar 2023	61.13	63.81	60.21	63.51	63.51	428,800
01 Mar 2023	61.28	62.03	60.48	60.88	60.88	324,500
28 Feb 2023	61.66	63.56	60.74	60.98	60.98	373,600
27 Feb 2023	63.46	64.20	61.15	61.65	61.65	467,700
24 Feb 2023	62.17	63.63	60.39	62.30	62.30	723,000
23 Feb 2023	64.84	64.84	61.68	64.13	64.13	794,900
22 Feb 2023	64.47	68.30	61.64	63.40	63.40	2,121,700
21 Feb 2023	59.13	60.13	57.79	58.63	58.63	847,200
17 Feb 2023	62.01	62.07	60.37	60.99	60.99	623,200
16 Feb 2023	62.87	63.84	61.08	62.30	62.30	438,300
15 Feb 2023	61.13	65.09	60.79	64.81	64.81	388,700
14 Feb 2023	59.66	64.48	58.43	61.95	61.95	570,200
13 Feb 2023	59.46	62.25	59.21	60.95	60.95	699,600
10 Feb 2023	60.08	61.26	59.81	60.93	60.93	616,700
09 Feb 2023	63.35	64.86	61.14	61.45	61.45	598,600
08 Feb 2023	64.56	64.99	61.70	62.08	62.08	423,800
07 Feb 2023	61.87	64.19	59.79	64.05	64.05	493,600
06 Feb 2023	62.96	64.68	61.96	62.20	62.20	528,000
03 Feb 2023	67.58	71.16	64.07	64.22	64.22	860,100
02 Feb 2023	67.54	74.07	67.54	70.90	70.90	1,718,400
01 Feb 2023	63.68	64.66	60.08	64.35	64.35	1,287,800
31 Jan 2023	63.43	64.85	62.93	63.97	63.97	447,600
30 Jan 2023	64.13	65.19	62.26	63.10	63.10	298,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6205-0.0049(-0.78%)

NZD/EUR0.5760-0.0006(-0.11%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

Sprout Social, Inc. (SPT)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6205
-0.0049(-0.78%)

NZD/EUR
0.5760
-0.0006(-0.11%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)