New Zealand markets close in 6 hours 26 minutes

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
69.63+8.54 (+13.98%)
At close: 04:00PM EDT
68.00 -1.63 (-2.34%)
After hours: 07:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202261.8769.8061.2969.6369.631,630,300
23 Jun 202257.0461.8155.9161.0961.09579,800
22 Jun 202253.4958.4352.5356.4856.48505,700
21 Jun 202252.6955.9952.6954.5854.58440,000
17 Jun 202249.1353.6849.0852.3352.331,035,600
16 Jun 202248.1949.6146.3148.1048.10515,000
15 Jun 202248.0452.4247.1950.8150.81542,400
14 Jun 202246.0048.3344.3746.9846.98457,600
13 Jun 202248.0248.5344.7545.3845.38700,600
10 Jun 202251.8152.6349.4850.9450.94486,000
09 Jun 202255.7456.8253.0253.3753.37454,900
08 Jun 202258.3259.9055.4656.6856.68508,800
07 Jun 202253.3059.3652.3858.8358.83541,400
06 Jun 202255.5856.4852.7454.2854.28351,700
03 Jun 202257.5158.8453.6553.8953.89680,400
02 Jun 202251.1459.3451.0059.1459.141,133,300
01 Jun 202251.7354.1450.7851.6851.68627,200
31 May 202252.8453.9750.3350.9350.93883,900
27 May 202248.3353.8048.3353.2253.22875,700
26 May 202242.4348.0342.2147.6447.64813,900
25 May 202239.2943.8039.2943.2243.22534,400
24 May 202245.8045.8038.7040.0240.021,268,700
23 May 202247.1447.7844.1047.7447.74626,100
20 May 202249.3550.2644.9047.2147.21789,600
19 May 202241.7650.8241.3348.0748.071,582,500
18 May 202242.6444.6540.4641.4241.42632,600
17 May 202244.7646.7040.4944.0744.071,148,100
16 May 202249.8750.5643.0143.6143.61950,800
13 May 202243.2750.7343.2750.2750.271,402,300
12 May 202238.8744.7738.3942.5342.531,189,600
11 May 202246.2147.6440.0340.5440.541,140,800
10 May 202247.6449.6943.5047.4747.471,035,000
09 May 202250.0850.7545.4845.8645.86617,200
06 May 202254.5354.6550.1551.8351.83742,200
05 May 202257.1958.5053.1255.4755.47901,300
04 May 202258.9859.6646.8458.2158.212,347,100
03 May 202262.3365.7161.4962.6162.61839,800
02 May 202262.1264.4760.3164.1664.16508,600
29 Apr 202262.5865.7961.1861.2861.28448,100
28 Apr 202262.1664.4459.2163.6763.67325,400
27 Apr 202261.2663.1758.7660.6860.68412,600
26 Apr 202264.1564.1860.5160.7960.79417,500
25 Apr 202261.8865.5860.8765.3165.31458,800
22 Apr 202263.8565.9661.9362.3162.31296,200
21 Apr 202268.9070.4063.2064.0064.00436,400
20 Apr 202274.0474.0467.1368.0068.00298,400
19 Apr 202270.4973.5068.5973.2373.23334,100
18 Apr 202272.0072.0067.8269.9169.91291,700
14 Apr 202275.3775.3771.3172.1672.16352,700
13 Apr 202273.6477.1472.0775.6875.68294,500
12 Apr 202274.0976.9973.1074.1574.15420,500
11 Apr 202271.0873.6669.5172.2072.20363,500
08 Apr 202274.5575.0071.8672.4072.40312,600
07 Apr 202276.1679.0673.8075.4675.46403,200
06 Apr 202276.6778.9375.0076.9176.91565,300
05 Apr 202285.2085.9978.6079.6479.64624,500
04 Apr 202283.3585.7482.3283.4783.47478,200
01 Apr 202279.9284.4879.9282.8782.87468,300
31 Mar 202279.7682.2579.2480.1280.12388,900
30 Mar 202281.5182.9979.2979.7279.72390,900
29 Mar 202279.6682.8478.0682.2682.26311,400
28 Mar 202277.4779.1974.2278.1278.12480,300
25 Mar 202281.4481.8275.6777.7377.73481,800
24 Mar 202280.2281.8677.2781.2981.29469,200
23 Mar 202276.6783.8275.7080.2580.25712,100
22 Mar 202275.5279.0074.9678.1778.17482,300
21 Mar 202277.1778.4873.5775.7575.75491,100
18 Mar 202273.6279.1572.2778.4978.49947,600
17 Mar 202269.3174.1166.7773.4573.45974,200
16 Mar 202262.6170.1262.6170.0270.02843,900
15 Mar 202258.8261.0357.5660.9660.96428,200
14 Mar 202262.0063.7257.1158.6158.61652,900
11 Mar 202267.5168.0861.4462.2262.22411,900
10 Mar 202263.5967.6159.5266.4866.48558,800
09 Mar 202261.1765.6960.3865.4565.45735,100
08 Mar 202255.1960.0253.9058.2658.26922,000
07 Mar 202259.8861.1555.9556.0356.03753,200
04 Mar 202263.6066.4058.7659.3359.33647,100
03 Mar 202268.4968.4962.8963.7963.79488,000
02 Mar 202268.4469.2064.4268.1968.19444,500
01 Mar 202265.1169.8065.0567.7767.771,101,300
28 Feb 202263.8865.9462.8265.1165.11516,800
25 Feb 202262.2764.4459.3664.3664.36683,200
24 Feb 202250.8562.7948.7962.1462.141,062,400
23 Feb 202255.7057.2451.4953.4953.491,279,900
22 Feb 202251.5256.2951.2553.0553.051,352,900
18 Feb 202258.2659.3052.2952.7052.701,641,700
17 Feb 202266.8667.8357.8158.2558.251,240,700
16 Feb 202271.0471.8765.4468.0168.01498,100
15 Feb 202272.3673.5469.2472.1672.16452,000
14 Feb 202271.3773.4969.4770.1370.13518,400
11 Feb 202275.3178.4070.5271.4671.46400,100
10 Feb 202273.1779.3172.0075.1575.151,003,500
09 Feb 202273.0075.6572.7275.3275.32641,200
08 Feb 202268.7972.0867.2271.6471.64467,800
07 Feb 202267.2071.4867.0069.6869.68802,300
04 Feb 202261.8469.5660.9167.3567.35807,400
03 Feb 202263.6566.3460.6360.9660.96924,700
02 Feb 202269.8270.5365.7467.0267.02416,200
01 Feb 202269.4370.7665.5969.6569.65555,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...