Sprout Social, Inc. (SPT)
NASDAQ: SPT · Real-Time Price · USD
14.77
+0.36 (2.50%)
Sep 17, 2025, 10:59 AM EDT - Market open
Sprout Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.40 | 14.71 | 14.40 | 14.80 | - | 2.67% | 51,378 |
| Sep 16, 2025 | 14.03 | 14.62 | 13.80 | 14.41 | 14.41 | 2.64% | 1,030,467 |
| Sep 15, 2025 | 14.10 | 14.58 | 13.97 | 14.04 | 14.04 | 2.86% | 1,193,186 |
| Sep 12, 2025 | 14.45 | 14.45 | 13.55 | 13.65 | 13.65 | -5.34% | 1,187,379 |
| Sep 11, 2025 | 13.88 | 14.46 | 13.81 | 14.42 | 14.42 | 3.97% | 896,505 |
| Sep 10, 2025 | 15.14 | 15.17 | 13.85 | 13.87 | 13.87 | -8.39% | 1,501,158 |
| Sep 9, 2025 | 15.42 | 15.49 | 15.12 | 15.14 | 15.14 | -2.32% | 778,011 |
| Sep 8, 2025 | 15.20 | 15.56 | 15.00 | 15.50 | 15.50 | 2.31% | 839,030 |
| Sep 5, 2025 | 15.03 | 15.27 | 14.70 | 15.15 | 15.15 | 1.95% | 822,792 |
| Sep 4, 2025 | 14.95 | 15.07 | 14.57 | 14.86 | 14.86 | -2.43% | 1,327,309 |
| Sep 3, 2025 | 15.29 | 15.53 | 14.98 | 15.23 | 15.23 | -0.13% | 1,039,648 |
| Sep 2, 2025 | 15.59 | 15.71 | 14.99 | 15.25 | 15.25 | -3.42% | 1,114,877 |
| Aug 29, 2025 | 15.89 | 16.03 | 15.57 | 15.79 | 15.79 | -0.25% | 860,310 |
| Aug 28, 2025 | 15.75 | 15.94 | 15.41 | 15.83 | 15.83 | 0.89% | 688,690 |
| Aug 27, 2025 | 15.41 | 15.74 | 15.38 | 15.69 | 15.69 | 2.95% | 804,642 |
| Aug 26, 2025 | 15.24 | 15.53 | 14.78 | 15.24 | 15.24 | 4.10% | 1,484,869 |
| Aug 25, 2025 | 15.22 | 15.22 | 14.55 | 14.64 | 14.64 | -3.62% | 607,550 |
| Aug 22, 2025 | 14.96 | 15.57 | 14.88 | 15.19 | 15.19 | 2.12% | 688,178 |
| Aug 21, 2025 | 14.47 | 14.89 | 14.36 | 14.88 | 14.88 | 1.67% | 738,613 |
| Aug 20, 2025 | 14.68 | 14.79 | 14.16 | 14.63 | 14.63 | -0.54% | 1,108,000 |
| Aug 19, 2025 | 14.96 | 15.05 | 14.47 | 14.71 | 14.71 | -1.74% | 937,216 |
| Aug 18, 2025 | 14.25 | 15.11 | 14.24 | 14.97 | 14.97 | 6.09% | 1,310,899 |
| Aug 15, 2025 | 14.06 | 14.57 | 14.00 | 14.11 | 14.11 | 1.15% | 1,570,712 |
| Aug 14, 2025 | 14.18 | 14.24 | 13.80 | 13.95 | 13.95 | -2.31% | 1,019,594 |
| Aug 13, 2025 | 13.91 | 14.38 | 13.72 | 14.28 | 14.28 | 5.08% | 1,447,008 |
| Aug 12, 2025 | 13.46 | 13.77 | 13.33 | 13.59 | 13.59 | 1.65% | 1,169,034 |
| Aug 11, 2025 | 13.90 | 14.11 | 13.33 | 13.37 | 13.37 | -4.09% | 1,115,174 |
| Aug 8, 2025 | 14.79 | 15.10 | 13.75 | 13.94 | 13.94 | -5.43% | 1,214,955 |
| Aug 7, 2025 | 17.32 | 17.41 | 14.59 | 14.74 | 14.74 | -8.22% | 1,521,909 |
| Aug 6, 2025 | 16.26 | 16.56 | 15.94 | 16.06 | 16.06 | -1.05% | 736,052 |
| Aug 5, 2025 | 16.87 | 16.99 | 16.18 | 16.23 | 16.23 | -2.99% | 612,262 |
| Aug 4, 2025 | 16.69 | 17.00 | 16.68 | 16.73 | 16.73 | 1.15% | 892,656 |
| Aug 1, 2025 | 17.01 | 17.11 | 16.40 | 16.54 | 16.54 | -3.56% | 704,443 |
| Jul 31, 2025 | 18.50 | 18.54 | 17.12 | 17.15 | 17.15 | -7.75% | 764,282 |
| Jul 30, 2025 | 18.98 | 19.18 | 18.50 | 18.59 | 18.59 | -1.59% | 544,345 |
| Jul 29, 2025 | 19.46 | 19.51 | 18.79 | 18.89 | 18.89 | -2.28% | 685,791 |
| Jul 28, 2025 | 19.04 | 19.45 | 18.97 | 19.33 | 19.33 | 2.11% | 418,474 |
| Jul 25, 2025 | 19.07 | 19.11 | 18.80 | 18.93 | 18.93 | -0.73% | 733,340 |
| Jul 24, 2025 | 19.14 | 19.30 | 18.78 | 19.07 | 19.07 | -1.14% | 837,222 |
| Jul 23, 2025 | 19.06 | 19.41 | 18.68 | 19.29 | 19.29 | 1.58% | 741,999 |
| Jul 22, 2025 | 18.70 | 19.18 | 18.67 | 18.99 | 18.99 | 1.88% | 842,630 |
| Jul 21, 2025 | 19.10 | 19.27 | 18.56 | 18.64 | 18.64 | -1.69% | 484,180 |
| Jul 18, 2025 | 19.25 | 19.33 | 18.80 | 18.96 | 18.96 | 0.11% | 486,197 |
| Jul 17, 2025 | 18.70 | 19.33 | 18.67 | 18.94 | 18.94 | 1.66% | 880,312 |
| Jul 16, 2025 | 18.74 | 18.95 | 18.32 | 18.63 | 18.63 | 0.27% | 691,492 |
| Jul 15, 2025 | 19.45 | 19.48 | 18.57 | 18.58 | 18.58 | -3.93% | 542,018 |
| Jul 14, 2025 | 18.80 | 19.35 | 18.75 | 19.34 | 19.34 | 2.60% | 532,478 |
| Jul 11, 2025 | 19.55 | 19.64 | 18.75 | 18.85 | 18.85 | -4.56% | 413,405 |
| Jul 10, 2025 | 20.53 | 20.69 | 19.69 | 19.75 | 19.75 | -3.94% | 372,503 |
| Jul 9, 2025 | 21.18 | 21.21 | 20.31 | 20.56 | 20.56 | -2.93% | 403,680 |