Mail

SPT - Sprout Social, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	42.87	44.63	42.45	43.82	43.82	589,500
02 Jun 2023	44.04	44.81	42.88	43.36	43.36	641,200
01 Jun 2023	42.82	43.87	42.20	43.14	43.14	582,500
31 May 2023	43.30	43.59	41.94	43.31	43.31	1,412,200
30 May 2023	44.37	45.50	42.82	43.48	43.48	705,300
26 May 2023	42.63	44.29	42.53	43.56	43.56	516,900
25 May 2023	45.67	46.69	42.50	42.63	42.63	820,400
24 May 2023	44.61	45.62	43.94	45.10	45.10	533,800
23 May 2023	45.71	46.31	45.17	45.26	45.26	1,071,400
22 May 2023	43.99	46.80	43.37	46.21	46.21	974,000
19 May 2023	44.48	44.60	43.37	43.90	43.90	667,500
18 May 2023	44.02	45.25	43.45	44.30	44.30	516,000
17 May 2023	43.82	44.20	42.20	44.02	44.02	711,700
16 May 2023	43.08	43.58	42.55	43.46	43.46	541,300
15 May 2023	41.49	43.92	41.35	43.56	43.56	598,300
12 May 2023	42.02	42.34	41.25	41.56	41.56	594,700
11 May 2023	42.16	42.54	40.65	42.01	42.01	822,600
10 May 2023	41.59	43.22	41.30	42.44	42.44	1,045,500
09 May 2023	39.82	40.99	39.82	40.84	40.84	578,900
08 May 2023	39.81	40.94	39.32	40.34	40.34	892,700
05 May 2023	39.44	41.13	38.81	39.48	39.48	2,306,200
04 May 2023	42.94	43.00	37.23	38.53	38.53	3,286,100
03 May 2023	37.00	42.78	37.00	42.46	42.46	6,738,200
02 May 2023	49.74	49.74	47.72	48.32	48.32	1,609,100
01 May 2023	48.85	50.24	48.27	50.15	50.15	1,067,000
28 Apr 2023	49.50	49.87	48.30	49.26	49.26	810,600
27 Apr 2023	51.79	51.80	49.91	50.04	50.04	634,800
26 Apr 2023	51.34	52.64	50.69	51.03	51.03	783,200
25 Apr 2023	51.27	51.96	50.04	50.19	50.19	911,300
24 Apr 2023	52.32	52.95	50.84	51.75	51.75	564,000
21 Apr 2023	52.28	53.27	51.90	52.74	52.74	653,500
20 Apr 2023	52.75	54.45	51.86	52.36	52.36	673,400
19 Apr 2023	53.20	53.81	51.91	53.39	53.39	565,900
18 Apr 2023	54.57	54.92	53.45	53.89	53.89	642,200
17 Apr 2023	52.22	53.94	51.79	53.84	53.84	688,200
14 Apr 2023	51.35	52.36	50.53	52.06	52.06	809,000
13 Apr 2023	53.03	53.72	51.46	51.60	51.60	906,900
12 Apr 2023	53.48	54.02	51.34	51.93	51.93	1,051,200
11 Apr 2023	51.60	52.80	50.85	52.62	52.62	799,100
10 Apr 2023	51.64	51.91	49.53	51.63	51.63	817,400
06 Apr 2023	53.51	53.53	51.77	52.39	52.39	1,030,700
05 Apr 2023	57.21	57.21	49.76	53.61	53.61	2,286,200
04 Apr 2023	59.50	59.50	57.47	57.99	57.99	863,700
03 Apr 2023	59.55	59.75	56.77	58.91	58.91	1,028,800
31 Mar 2023	59.36	62.60	59.09	60.88	60.88	646,300
30 Mar 2023	59.22	59.87	57.93	58.80	58.80	520,000
29 Mar 2023	58.25	58.92	56.65	58.09	58.09	799,700
28 Mar 2023	59.55	59.96	57.10	57.15	57.15	671,900
27 Mar 2023	61.99	62.61	59.82	59.90	59.90	583,200
24 Mar 2023	64.59	65.02	60.85	61.69	61.69	491,900
23 Mar 2023	63.33	66.15	63.24	64.92	64.92	550,300
22 Mar 2023	64.88	65.30	62.15	62.27	62.27	313,900
21 Mar 2023	63.18	65.90	62.69	65.24	65.24	540,500
20 Mar 2023	60.89	62.32	59.35	62.15	62.15	417,500
17 Mar 2023	59.52	61.70	58.77	61.09	61.09	709,100
16 Mar 2023	59.81	61.55	58.71	60.04	60.04	553,100
15 Mar 2023	58.41	60.82	57.96	60.67	60.67	436,700
14 Mar 2023	59.28	60.93	57.59	59.24	59.24	432,100
13 Mar 2023	56.17	59.92	54.65	57.61	57.61	646,200
10 Mar 2023	58.88	59.00	55.04	57.03	57.03	865,200
09 Mar 2023	64.24	64.47	59.87	60.13	60.13	395,200
08 Mar 2023	65.45	65.48	63.08	63.60	63.60	508,900
07 Mar 2023	66.00	67.42	64.77	65.43	65.43	525,700
06 Mar 2023	66.37	66.50	64.75	65.59	65.59	408,300
03 Mar 2023	64.37	66.46	63.01	66.37	66.37	654,900
02 Mar 2023	61.13	63.81	60.21	63.51	63.51	428,800
01 Mar 2023	61.28	62.03	60.48	60.88	60.88	324,500
28 Feb 2023	61.66	63.56	60.74	60.98	60.98	373,600
27 Feb 2023	63.46	64.20	61.15	61.65	61.65	467,700
24 Feb 2023	62.17	63.63	60.39	62.30	62.30	723,000
23 Feb 2023	64.84	64.84	61.68	64.13	64.13	794,900
22 Feb 2023	64.47	68.30	61.64	63.40	63.40	2,121,700
21 Feb 2023	59.13	60.13	57.79	58.63	58.63	847,200
17 Feb 2023	62.01	62.07	60.37	60.99	60.99	623,200
16 Feb 2023	62.87	63.84	61.08	62.30	62.30	438,300
15 Feb 2023	61.13	65.09	60.79	64.81	64.81	388,700
14 Feb 2023	59.66	64.48	58.43	61.95	61.95	570,200
13 Feb 2023	59.46	62.25	59.21	60.95	60.95	699,600
10 Feb 2023	60.08	61.26	59.81	60.93	60.93	616,700
09 Feb 2023	63.35	64.86	61.14	61.45	61.45	598,600
08 Feb 2023	64.56	64.99	61.70	62.08	62.08	423,800
07 Feb 2023	61.87	64.19	59.79	64.05	64.05	493,600
06 Feb 2023	62.96	64.68	61.96	62.20	62.20	528,000
03 Feb 2023	67.58	71.16	64.07	64.22	64.22	860,100
02 Feb 2023	67.54	74.07	67.54	70.90	70.90	1,718,400
01 Feb 2023	63.68	64.66	60.08	64.35	64.35	1,287,800
31 Jan 2023	63.43	64.85	62.93	63.97	63.97	447,600
30 Jan 2023	64.13	65.19	62.26	63.10	63.10	298,900
27 Jan 2023	64.74	66.08	62.86	65.63	65.63	562,300
26 Jan 2023	65.59	66.50	62.11	64.62	64.62	551,400
25 Jan 2023	60.82	64.37	58.03	63.77	63.77	563,300
24 Jan 2023	62.30	64.88	61.86	63.42	63.42	477,900
23 Jan 2023	60.20	63.07	59.31	62.92	62.92	358,300
20 Jan 2023	59.98	62.20	59.18	60.07	60.07	421,000
19 Jan 2023	61.24	62.52	58.71	58.76	58.76	502,300
18 Jan 2023	61.86	63.72	59.56	62.23	62.23	913,800
17 Jan 2023	57.36	59.67	56.43	59.48	59.48	712,200
13 Jan 2023	58.06	58.65	56.05	57.82	57.82	613,000
12 Jan 2023	59.91	60.53	58.15	59.32	59.32	653,200
11 Jan 2023	55.00	59.84	54.35	59.49	59.49	750,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...