New Zealand markets open in 7 hours 8 minutes

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
36.49-0.19 (-0.52%)
As of 10:51AM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202436.8636.8636.0036.4936.4974,986
19 Jul 202436.4436.7535.9336.6836.68500,500
18 Jul 202437.4537.8435.8936.2936.29317,500
17 Jul 202436.6937.8536.6937.4137.41492,700
16 Jul 202436.5037.3436.1237.3037.30566,200
15 Jul 202435.6536.6635.4535.9835.98514,500
12 Jul 202434.3735.4634.2835.4535.45419,200
11 Jul 202434.4835.4134.1034.5334.53928,800
10 Jul 202435.2035.4233.6033.6833.681,514,400
09 Jul 202436.2236.5934.2635.1235.121,202,300
08 Jul 202436.1936.4035.4736.2836.28474,500
05 Jul 202436.1436.4535.8636.2336.23508,000
03 Jul 202436.1736.5235.7836.1136.11350,400
02 Jul 202437.4338.2936.1836.3736.37740,900
01 Jul 202435.6537.3335.5837.2737.27962,700
28 Jun 202434.3335.8733.5935.6835.682,644,600
27 Jun 202432.4834.2332.4834.0934.09473,400
26 Jun 202432.2933.4832.2833.0633.06353,500
25 Jun 202432.2032.7332.0032.4332.43476,200
24 Jun 202432.8433.1632.1132.2132.21564,700
21 Jun 202432.9433.1532.3733.0233.021,227,900
20 Jun 202433.0233.6533.0233.0833.08509,100
18 Jun 202433.4033.8133.0933.5533.55496,000
17 Jun 202433.9134.0832.8933.6133.61824,800
14 Jun 202434.1934.5333.7433.9933.99503,900
13 Jun 202435.0535.0934.0034.2134.21567,000
12 Jun 202435.9136.9834.6135.0935.09700,500
11 Jun 202434.0535.0333.8134.8934.89469,400
10 Jun 202433.2734.4633.2234.2134.21579,300
07 Jun 202434.0834.5833.3633.7433.74838,600
06 Jun 202433.8334.5333.3834.4434.441,265,200
05 Jun 202432.8933.9632.5833.9233.92727,800
04 Jun 202432.4432.7131.8232.5932.591,007,100
03 Jun 202433.0033.2131.9032.3132.31996,900
31 May 202432.6432.7331.8832.6532.651,160,800
30 May 202432.6533.0032.2332.5332.53631,800
29 May 202432.4133.4532.2632.7932.79787,500
28 May 202432.6233.7131.9833.0533.05768,100
24 May 202431.8232.6131.4532.5732.57848,900
23 May 202432.3132.8131.6731.9231.92887,800
22 May 202431.3232.4531.0532.0732.07962,100
21 May 202429.1331.1029.0531.0531.052,360,000
20 May 202430.0834.4529.6931.8131.813,930,300
17 May 202429.9530.0129.0829.9329.93783,900
16 May 202429.4830.3928.8429.7829.78888,900
15 May 202430.0130.1228.9329.4729.471,123,500
14 May 202428.4730.3728.0929.3829.381,658,300
13 May 202428.4828.8727.8028.1528.151,612,200
10 May 202428.5329.2427.5728.2128.211,612,400
09 May 202427.0028.5626.4428.4928.493,013,100
08 May 202426.7426.9925.6826.9026.903,063,100
07 May 202428.4928.5726.8827.0927.092,764,400
06 May 202428.9530.2027.7528.2828.283,160,200
03 May 202433.9934.5027.8528.8228.8213,470,200
02 May 202450.9951.0847.9048.1548.151,392,400
01 May 202450.4451.7248.7149.9149.91760,000
30 Apr 202451.5751.8650.3450.4550.45902,800
29 Apr 202451.6752.4951.3952.0352.03608,100
26 Apr 202451.9452.9651.1851.3951.39383,200
25 Apr 202450.9752.0650.1151.3651.36432,700
24 Apr 202452.2552.8051.4952.4852.48368,000
23 Apr 202451.0453.9651.0452.1252.12716,900
22 Apr 202451.5652.2050.7851.2951.29752,300
19 Apr 202452.5652.7550.3050.9850.98574,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...