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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	58.83	60.15	57.59	57.59	57.59	328,245
01 Dec 2023	57.13	60.14	55.53	59.78	59.78	903,500
30 Nov 2023	58.22	58.45	56.01	56.90	56.90	824,100
29 Nov 2023	56.36	58.91	56.36	57.77	57.77	734,500
28 Nov 2023	54.28	56.20	53.59	55.02	55.02	386,600
27 Nov 2023	53.63	55.31	53.60	54.29	54.29	322,300
24 Nov 2023	53.69	54.38	53.07	54.17	54.17	166,900
22 Nov 2023	54.80	55.00	53.44	53.65	53.65	317,500
21 Nov 2023	54.67	55.69	52.83	53.89	53.89	414,300
20 Nov 2023	54.00	56.29	53.64	55.35	55.35	653,500
17 Nov 2023	53.42	54.67	52.48	53.73	53.73	892,200
16 Nov 2023	55.14	55.14	51.90	52.51	52.51	974,200
15 Nov 2023	53.91	56.49	53.13	55.87	55.87	1,221,900
14 Nov 2023	50.51	53.55	49.72	53.40	53.40	955,900
13 Nov 2023	48.81	48.91	47.53	48.04	48.04	504,100
10 Nov 2023	47.15	49.52	46.78	49.37	49.37	447,400
09 Nov 2023	50.48	50.83	47.12	47.20	47.20	659,200
08 Nov 2023	49.99	51.10	48.81	49.81	49.81	753,300
07 Nov 2023	46.92	50.19	46.44	49.63	49.63	803,100
06 Nov 2023	47.44	47.44	44.11	46.47	46.47	937,600
03 Nov 2023	50.00	50.50	46.28	46.78	46.78	2,100,300
02 Nov 2023	43.07	44.04	42.30	42.57	42.57	1,880,700
01 Nov 2023	43.01	43.31	41.48	42.63	42.63	787,500
31 Oct 2023	42.95	44.08	42.06	43.28	43.28	786,300
30 Oct 2023	42.67	43.69	41.97	42.80	42.80	437,700
27 Oct 2023	43.59	43.59	41.85	42.00	42.00	624,800
26 Oct 2023	43.50	43.57	41.67	43.21	43.21	299,800
25 Oct 2023	45.03	45.03	42.52	43.40	43.40	463,500
24 Oct 2023	46.39	47.35	44.96	45.60	45.60	408,400
23 Oct 2023	44.51	46.90	43.62	45.50	45.50	411,100
20 Oct 2023	47.90	47.90	44.81	45.05	45.05	673,400
19 Oct 2023	49.12	49.33	47.61	47.69	47.69	451,100
18 Oct 2023	50.10	50.82	48.72	48.80	48.80	334,400
17 Oct 2023	49.48	51.50	49.09	50.86	50.86	350,700
16 Oct 2023	48.99	51.18	48.37	50.07	50.07	271,000
13 Oct 2023	50.49	50.50	47.91	48.53	48.53	374,400
12 Oct 2023	52.84	53.00	50.03	50.49	50.49	295,600
11 Oct 2023	52.16	53.29	51.91	52.55	52.55	637,100
10 Oct 2023	49.19	51.87	49.19	50.85	50.85	487,300
09 Oct 2023	48.14	49.85	48.14	49.25	49.25	560,200
06 Oct 2023	47.64	49.75	47.31	48.60	48.60	650,300
05 Oct 2023	48.21	49.91	47.96	48.44	48.44	810,900
04 Oct 2023	46.71	48.12	46.06	48.06	48.06	787,000
03 Oct 2023	48.68	49.07	46.11	46.91	46.91	613,900
02 Oct 2023	49.70	50.15	49.12	49.40	49.40	519,400
29 Sept 2023	52.24	53.31	49.65	49.88	49.88	795,100
28 Sept 2023	48.45	53.14	48.26	51.32	51.32	1,409,900
27 Sept 2023	46.80	48.16	46.42	47.52	47.52	719,600
26 Sept 2023	48.68	49.94	46.72	46.72	46.72	852,900
25 Sept 2023	49.06	49.97	48.76	49.25	49.25	971,300
22 Sept 2023	48.91	49.90	48.51	49.60	49.60	914,600
21 Sept 2023	49.35	49.35	47.50	48.80	48.80	995,200
20 Sept 2023	49.59	51.23	49.33	50.19	50.19	464,700
19 Sept 2023	49.91	50.12	48.86	49.38	49.38	554,300
18 Sept 2023	49.31	50.64	49.13	50.16	50.16	387,700
15 Sept 2023	50.11	50.35	49.12	49.64	49.64	676,300
14 Sept 2023	49.95	50.33	49.56	50.31	50.31	546,700
13 Sept 2023	50.02	50.65	48.99	49.49	49.49	505,100
12 Sept 2023	50.01	51.23	49.19	50.59	50.59	456,500
11 Sept 2023	50.64	51.07	49.92	50.64	50.64	259,900
08 Sept 2023	51.01	51.47	49.90	50.30	50.30	462,000
07 Sept 2023	50.81	51.46	50.53	51.15	51.15	463,600
06 Sept 2023	52.64	52.87	51.52	52.11	52.11	445,100
05 Sept 2023	52.37	52.95	52.02	52.88	52.88	300,900
01 Sept 2023	54.16	54.44	52.33	52.81	52.81	541,100
31 Aug 2023	52.43	53.95	52.30	53.54	53.54	698,100
30 Aug 2023	50.03	52.54	49.58	52.35	52.35	746,200
29 Aug 2023	47.94	50.70	47.80	50.03	50.03	410,900
28 Aug 2023	48.06	48.70	47.29	48.20	48.20	258,000
25 Aug 2023	46.56	48.25	46.39	47.42	47.42	426,100
24 Aug 2023	47.20	47.20	45.63	46.32	46.32	420,400
23 Aug 2023	45.10	47.32	44.55	46.95	46.95	460,800
22 Aug 2023	46.46	46.46	44.47	44.85	44.85	308,900
21 Aug 2023	46.49	47.30	44.95	45.75	45.75	531,100
18 Aug 2023	44.42	46.98	44.14	46.43	46.43	577,200
17 Aug 2023	46.20	46.20	44.81	45.35	45.35	494,500
16 Aug 2023	46.30	46.62	45.54	46.50	46.50	357,400
15 Aug 2023	46.05	47.79	45.51	46.35	46.35	506,000
14 Aug 2023	44.55	46.61	44.29	46.33	46.33	410,400
11 Aug 2023	44.62	45.72	44.48	44.97	44.97	425,700
10 Aug 2023	45.06	45.31	43.83	45.25	45.25	1,146,500
09 Aug 2023	46.18	46.48	43.90	44.33	44.33	944,200
08 Aug 2023	46.36	47.32	45.58	46.67	46.67	781,700
07 Aug 2023	46.62	48.05	45.94	47.70	47.70	612,700
04 Aug 2023	48.37	49.38	44.58	46.81	46.81	2,311,800
03 Aug 2023	52.61	53.74	52.32	53.38	53.38	743,900
02 Aug 2023	55.33	55.33	51.53	52.70	52.70	537,800
01 Aug 2023	56.32	56.51	55.49	56.13	56.13	401,300
31 Jul 2023	56.12	57.84	56.12	57.14	57.14	479,000
28 Jul 2023	56.23	56.97	55.24	55.68	55.68	296,700
27 Jul 2023	57.52	58.67	54.51	55.03	55.03	598,100
26 Jul 2023	53.21	56.58	53.21	56.40	56.40	699,200
25 Jul 2023	51.68	54.65	51.68	53.75	53.75	483,300
24 Jul 2023	54.33	54.63	51.27	51.50	51.50	640,400
21 Jul 2023	53.35	54.42	52.68	54.15	54.15	625,200
20 Jul 2023	55.07	56.14	52.58	52.70	52.70	651,400
19 Jul 2023	55.66	56.57	55.19	55.78	55.78	579,700
18 Jul 2023	56.35	56.61	54.85	55.22	55.22	833,100
17 Jul 2023	55.48	56.74	54.64	56.15	56.15	595,900
14 Jul 2023	55.01	56.69	54.76	55.65	55.65	1,054,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.81+0.30(+0.00%)

NZD/USD0.6157-0.0054(-0.86%)

ALL ORDS7,336.10+51.00(+0.70%)

OIL73.29-0.78(-1.05%)

GOLD2,042.10-47.60(-2.28%)

Sprout Social, Inc. (SPT)

NZX 50
11,367.81
+0.30(+0.00%)

NZD/USD
0.6157
-0.0054(-0.86%)

ALL ORDS
7,336.10
+51.00(+0.70%)

OIL
73.29
-0.78(-1.05%)

GOLD
2,042.10
-47.60(-2.28%)