New Zealand markets open in 2 hours 15 minutes

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
57.59-2.19 (-3.66%)
As of 01:45PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202358.8360.1557.5957.5957.59328,245
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
22 Nov 202354.8055.0053.4453.6553.65317,500
21 Nov 202354.6755.6952.8353.8953.89414,300
20 Nov 202354.0056.2953.6455.3555.35653,500
17 Nov 202353.4254.6752.4853.7353.73892,200
16 Nov 202355.1455.1451.9052.5152.51974,200
15 Nov 202353.9156.4953.1355.8755.871,221,900
14 Nov 202350.5153.5549.7253.4053.40955,900
13 Nov 202348.8148.9147.5348.0448.04504,100
10 Nov 202347.1549.5246.7849.3749.37447,400
09 Nov 202350.4850.8347.1247.2047.20659,200
08 Nov 202349.9951.1048.8149.8149.81753,300
07 Nov 202346.9250.1946.4449.6349.63803,100
06 Nov 202347.4447.4444.1146.4746.47937,600
03 Nov 202350.0050.5046.2846.7846.782,100,300
02 Nov 202343.0744.0442.3042.5742.571,880,700
01 Nov 202343.0143.3141.4842.6342.63787,500
31 Oct 202342.9544.0842.0643.2843.28786,300
30 Oct 202342.6743.6941.9742.8042.80437,700
27 Oct 202343.5943.5941.8542.0042.00624,800
26 Oct 202343.5043.5741.6743.2143.21299,800
25 Oct 202345.0345.0342.5243.4043.40463,500
24 Oct 202346.3947.3544.9645.6045.60408,400
23 Oct 202344.5146.9043.6245.5045.50411,100
20 Oct 202347.9047.9044.8145.0545.05673,400
19 Oct 202349.1249.3347.6147.6947.69451,100
18 Oct 202350.1050.8248.7248.8048.80334,400
17 Oct 202349.4851.5049.0950.8650.86350,700
16 Oct 202348.9951.1848.3750.0750.07271,000
13 Oct 202350.4950.5047.9148.5348.53374,400
12 Oct 202352.8453.0050.0350.4950.49295,600
11 Oct 202352.1653.2951.9152.5552.55637,100
10 Oct 202349.1951.8749.1950.8550.85487,300
09 Oct 202348.1449.8548.1449.2549.25560,200
06 Oct 202347.6449.7547.3148.6048.60650,300
05 Oct 202348.2149.9147.9648.4448.44810,900
04 Oct 202346.7148.1246.0648.0648.06787,000
03 Oct 202348.6849.0746.1146.9146.91613,900
02 Oct 202349.7050.1549.1249.4049.40519,400
29 Sept 202352.2453.3149.6549.8849.88795,100
28 Sept 202348.4553.1448.2651.3251.321,409,900
27 Sept 202346.8048.1646.4247.5247.52719,600
26 Sept 202348.6849.9446.7246.7246.72852,900
25 Sept 202349.0649.9748.7649.2549.25971,300
22 Sept 202348.9149.9048.5149.6049.60914,600
21 Sept 202349.3549.3547.5048.8048.80995,200
20 Sept 202349.5951.2349.3350.1950.19464,700
19 Sept 202349.9150.1248.8649.3849.38554,300
18 Sept 202349.3150.6449.1350.1650.16387,700
15 Sept 202350.1150.3549.1249.6449.64676,300
14 Sept 202349.9550.3349.5650.3150.31546,700
13 Sept 202350.0250.6548.9949.4949.49505,100
12 Sept 202350.0151.2349.1950.5950.59456,500
11 Sept 202350.6451.0749.9250.6450.64259,900
08 Sept 202351.0151.4749.9050.3050.30462,000
07 Sept 202350.8151.4650.5351.1551.15463,600
06 Sept 202352.6452.8751.5252.1152.11445,100
05 Sept 202352.3752.9552.0252.8852.88300,900
01 Sept 202354.1654.4452.3352.8152.81541,100
31 Aug 202352.4353.9552.3053.5453.54698,100
30 Aug 202350.0352.5449.5852.3552.35746,200
29 Aug 202347.9450.7047.8050.0350.03410,900
28 Aug 202348.0648.7047.2948.2048.20258,000
25 Aug 202346.5648.2546.3947.4247.42426,100
24 Aug 202347.2047.2045.6346.3246.32420,400
23 Aug 202345.1047.3244.5546.9546.95460,800
22 Aug 202346.4646.4644.4744.8544.85308,900
21 Aug 202346.4947.3044.9545.7545.75531,100
18 Aug 202344.4246.9844.1446.4346.43577,200
17 Aug 202346.2046.2044.8145.3545.35494,500
16 Aug 202346.3046.6245.5446.5046.50357,400
15 Aug 202346.0547.7945.5146.3546.35506,000
14 Aug 202344.5546.6144.2946.3346.33410,400
11 Aug 202344.6245.7244.4844.9744.97425,700
10 Aug 202345.0645.3143.8345.2545.251,146,500
09 Aug 202346.1846.4843.9044.3344.33944,200
08 Aug 202346.3647.3245.5846.6746.67781,700
07 Aug 202346.6248.0545.9447.7047.70612,700
04 Aug 202348.3749.3844.5846.8146.812,311,800
03 Aug 202352.6153.7452.3253.3853.38743,900
02 Aug 202355.3355.3351.5352.7052.70537,800
01 Aug 202356.3256.5155.4956.1356.13401,300
31 Jul 202356.1257.8456.1257.1457.14479,000
28 Jul 202356.2356.9755.2455.6855.68296,700
27 Jul 202357.5258.6754.5155.0355.03598,100
26 Jul 202353.2156.5853.2156.4056.40699,200
25 Jul 202351.6854.6551.6853.7553.75483,300
24 Jul 202354.3354.6351.2751.5051.50640,400
21 Jul 202353.3554.4252.6854.1554.15625,200
20 Jul 202355.0756.1452.5852.7052.70651,400
19 Jul 202355.6656.5755.1955.7855.78579,700
18 Jul 202356.3556.6154.8555.2255.22833,100
17 Jul 202355.4856.7454.6456.1556.15595,900
14 Jul 202355.0156.6954.7655.6555.651,054,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...