New Zealand markets open in 3 hours 31 minutes

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
60.01-0.95 (-1.56%)
At close: 04:00PM EST
60.00 -0.01 (-0.02%)
After hours: 06:15PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202259.9864.1458.7860.0160.011,325,100
20 Jan 202265.3567.0660.7160.9660.96815,800
19 Jan 202266.4968.9963.8864.2864.28484,700
18 Jan 202265.2470.1364.0866.2566.25503,000
14 Jan 202265.7068.9865.1167.1567.151,009,800
13 Jan 202274.7274.8066.3767.2367.23976,900
12 Jan 202279.2081.6174.3974.5774.57468,900
11 Jan 202275.0679.6073.5577.8677.86654,800
10 Jan 202272.0075.4070.0075.2775.27485,000
07 Jan 202273.5978.4972.7674.9874.98926,200
06 Jan 202271.0174.7468.6774.2974.291,103,000
05 Jan 202278.7379.8872.9873.4073.40551,200
04 Jan 202287.5487.5475.3080.4580.451,066,200
03 Jan 202290.9291.1483.4687.0687.06582,600
31 Dec 202192.9594.2790.1890.6990.69434,800
30 Dec 202190.3696.0589.1393.4793.47335,800
29 Dec 202191.3492.1888.1090.3590.35310,000
28 Dec 202196.9896.9890.6891.3391.33288,800
27 Dec 202195.5398.7195.5396.8996.89320,400
23 Dec 202195.2295.6392.7794.7094.70147,700
22 Dec 202192.5396.9591.6194.9994.99311,600
21 Dec 202189.9294.3387.2593.8293.82448,100
20 Dec 202185.3589.9182.3187.9087.90556,900
17 Dec 202181.0489.4479.1388.3088.301,004,000
16 Dec 202196.3996.3979.0882.0482.04990,700
15 Dec 202189.9196.2986.4595.2995.29606,200
14 Dec 202190.4892.6185.6389.7789.77907,200
13 Dec 202194.5097.5392.3593.9493.94414,700
10 Dec 202197.77100.6893.5394.3594.35377,100
09 Dec 2021105.74107.1496.1597.2697.26488,500
08 Dec 2021105.27107.85100.43106.70106.70392,700
07 Dec 202199.77106.2098.11104.44104.44491,300
06 Dec 202194.1697.3589.6894.8194.81598,800
03 Dec 2021103.12106.2192.2197.1897.181,136,100
02 Dec 202193.50102.6293.38102.48102.48608,900
01 Dec 2021113.38114.0094.3694.6794.67800,900
30 Nov 2021113.96117.07107.82111.68111.68583,900
29 Nov 2021113.43116.73110.68114.01114.01346,500
26 Nov 2021107.93113.56107.88111.28111.28292,500
24 Nov 2021105.87111.46103.21110.90110.90452,000
23 Nov 2021109.81113.17105.54108.99108.99454,800
22 Nov 2021127.86128.29109.25109.51109.51732,400
19 Nov 2021134.49139.75128.92129.23129.23336,200
18 Nov 2021132.14133.35127.03132.98132.98222,500
17 Nov 2021132.89133.60129.10131.17131.17196,600
16 Nov 2021125.43133.07123.83132.63132.63363,900
15 Nov 2021137.36139.24126.16127.45127.45510,700
12 Nov 2021133.03137.02132.27136.71136.71200,000
11 Nov 2021133.50137.43130.98131.59131.59305,700
10 Nov 2021139.67140.90131.54133.73133.73466,700
09 Nov 2021133.60142.61132.26142.00142.00569,000
08 Nov 2021126.90133.28125.80131.96131.96410,300
05 Nov 2021127.28129.76122.47125.07125.07360,600
04 Nov 2021125.76132.75124.55125.48125.48293,100
03 Nov 2021133.07139.80122.53125.51125.51695,100
02 Nov 2021129.29129.73118.20121.69121.69785,800
01 Nov 2021126.77129.34125.66129.00129.00237,600
29 Oct 2021121.16129.41121.16127.68127.68320,900
28 Oct 2021120.28124.49120.28122.47122.47211,500
27 Oct 2021122.10124.39117.56119.58119.58318,400
26 Oct 2021125.24125.95119.56121.99121.99264,900
25 Oct 2021123.00125.99121.71123.43123.43238,400
22 Oct 2021124.90125.20121.21122.29122.29311,300
21 Oct 2021125.19127.78123.81125.55125.55433,700
20 Oct 2021134.82134.82124.57125.00125.00322,700
19 Oct 2021132.33135.33130.54131.86131.86258,200
18 Oct 2021125.85130.74125.85130.24130.24279,600
15 Oct 2021127.04127.31123.39126.30126.30381,700
14 Oct 2021127.10131.49123.53125.45125.45397,800
13 Oct 2021116.68124.78115.11124.32124.32376,800
12 Oct 2021114.56116.31113.18114.79114.79209,400
11 Oct 2021110.95116.98109.02113.84113.84300,900
08 Oct 2021119.42119.42111.51112.04112.04527,200
07 Oct 2021118.82120.51117.12118.49118.49337,900
06 Oct 2021112.52117.63112.51116.62116.62256,400
05 Oct 2021113.09118.77112.64115.35115.35378,600
04 Oct 2021123.86123.86110.30111.73111.73556,200
01 Oct 2021122.42125.99119.02125.84125.84409,700
30 Sep 2021120.98124.91120.66121.95121.95330,200
29 Sep 2021119.25122.48115.67120.61120.61500,900
28 Sep 2021128.00129.51115.74116.55116.55788,600
27 Sep 2021142.47143.61131.47131.95131.95536,900
24 Sep 2021142.87144.76139.22144.12144.12282,300
23 Sep 2021139.59145.42136.52144.26144.26508,600
22 Sep 2021135.78137.73133.84136.41136.41361,600
21 Sep 2021132.03137.18131.49135.71135.71389,400
20 Sep 2021133.80133.80126.77128.91128.91455,100
17 Sep 2021131.00137.86131.00136.98136.981,543,100
16 Sep 2021133.00135.72130.11135.20135.20433,200
15 Sep 2021127.88133.76126.15133.30133.30401,400
14 Sep 2021124.89129.71123.57127.56127.56296,000
13 Sep 2021128.04128.04118.25123.87123.87623,100
10 Sep 2021128.66130.94127.59128.25128.25514,300
09 Sep 2021128.01131.58128.01128.01128.01351,800
08 Sep 2021130.41131.51127.55127.93127.93329,000
07 Sep 2021129.42132.69127.21131.27131.27373,200
03 Sep 2021123.70129.03123.02128.32128.32287,400
02 Sep 2021121.80123.81120.90123.77123.77309,600
01 Sep 2021121.81123.00120.73121.05121.05381,500
31 Aug 2021122.77125.20120.20121.60121.60364,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...