Sprout Social, Inc. (SPT)
NASDAQ: SPT · Real-Time Price · USD
24.07
+2.26 (10.36%)
May 9, 2025, 11:06 AM - Market open
Sprout Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.38 | 24.74 | 22.96 | 24.09 | - | 10.45% | 58,291 |
| May 8, 2025 | 20.90 | 21.85 | 20.71 | 21.81 | 21.81 | 5.67% | 790,567 |
| May 7, 2025 | 20.92 | 20.98 | 20.37 | 20.64 | 20.64 | -0.63% | 1,115,618 |
| May 6, 2025 | 20.76 | 21.20 | 20.34 | 20.77 | 20.77 | -1.75% | 602,451 |
| May 5, 2025 | 21.25 | 21.71 | 20.78 | 21.14 | 21.14 | -1.40% | 415,289 |
| May 2, 2025 | 21.32 | 21.84 | 21.06 | 21.44 | 21.44 | 1.85% | 467,512 |
| May 1, 2025 | 21.48 | 21.48 | 20.85 | 21.05 | 21.05 | 0.67% | 663,207 |
| Apr 30, 2025 | 20.86 | 21.03 | 20.53 | 20.91 | 20.91 | -2.20% | 630,588 |
| Apr 29, 2025 | 21.12 | 21.49 | 21.05 | 21.38 | 21.38 | 1.47% | 517,298 |
| Apr 28, 2025 | 21.50 | 21.72 | 21.01 | 21.07 | 21.07 | -1.77% | 438,693 |
| Apr 25, 2025 | 20.92 | 21.50 | 20.52 | 21.45 | 21.45 | 2.19% | 418,238 |
| Apr 24, 2025 | 19.70 | 20.99 | 19.70 | 20.99 | 20.99 | 7.48% | 644,188 |
| Apr 23, 2025 | 20.01 | 20.86 | 19.36 | 19.53 | 19.53 | 1.14% | 621,781 |
| Apr 22, 2025 | 19.18 | 19.47 | 18.73 | 19.31 | 19.31 | 2.28% | 690,623 |
| Apr 21, 2025 | 19.27 | 19.27 | 18.52 | 18.88 | 18.88 | -3.87% | 728,413 |
| Apr 17, 2025 | 19.13 | 19.68 | 19.13 | 19.64 | 19.64 | 1.45% | 465,107 |
| Apr 16, 2025 | 18.82 | 19.70 | 18.82 | 19.36 | 19.36 | 0.68% | 703,033 |
| Apr 15, 2025 | 19.72 | 20.95 | 19.00 | 19.23 | 19.23 | -0.77% | 638,017 |
| Apr 14, 2025 | 20.08 | 20.40 | 19.07 | 19.38 | 19.38 | -1.42% | 383,960 |
| Apr 11, 2025 | 20.57 | 20.57 | 18.92 | 19.66 | 19.66 | -0.91% | 462,525 |
| Apr 10, 2025 | 20.76 | 21.98 | 19.56 | 19.84 | 19.84 | -6.28% | 888,097 |
| Apr 9, 2025 | 19.16 | 21.48 | 18.94 | 21.17 | 21.17 | 10.26% | 2,052,089 |
| Apr 8, 2025 | 20.59 | 21.50 | 18.90 | 19.20 | 19.20 | -3.71% | 1,052,745 |
| Apr 7, 2025 | 19.32 | 20.90 | 18.72 | 19.94 | 19.94 | -1.38% | 1,267,676 |
| Apr 4, 2025 | 20.00 | 20.33 | 19.48 | 20.22 | 20.22 | -2.46% | 1,230,416 |
| Apr 3, 2025 | 21.44 | 21.53 | 19.21 | 20.73 | 20.73 | -8.03% | 1,650,075 |
| Apr 2, 2025 | 21.67 | 22.78 | 21.55 | 22.54 | 22.54 | 2.45% | 618,527 |
| Apr 1, 2025 | 21.93 | 22.30 | 21.69 | 22.00 | 22.00 | 0.05% | 537,239 |
| Mar 31, 2025 | 22.01 | 22.29 | 21.51 | 21.99 | 21.99 | -2.35% | 1,123,922 |
| Mar 28, 2025 | 23.47 | 23.76 | 22.12 | 22.52 | 22.52 | -4.21% | 834,904 |
| Mar 27, 2025 | 24.17 | 24.58 | 23.44 | 23.51 | 23.51 | -3.65% | 329,979 |
| Mar 26, 2025 | 25.35 | 25.81 | 24.17 | 24.40 | 24.40 | -3.67% | 472,468 |
| Mar 25, 2025 | 25.36 | 25.43 | 24.97 | 25.33 | 25.33 | 0.24% | 371,384 |
| Mar 24, 2025 | 25.45 | 25.56 | 24.96 | 25.27 | 25.27 | 0.40% | 416,299 |
| Mar 21, 2025 | 24.68 | 25.47 | 24.48 | 25.17 | 25.17 | 0.32% | 780,680 |
| Mar 20, 2025 | 25.13 | 25.62 | 24.85 | 25.09 | 25.09 | -0.48% | 671,872 |
| Mar 19, 2025 | 24.73 | 25.63 | 24.62 | 25.21 | 25.21 | 0.96% | 370,473 |
| Mar 18, 2025 | 24.14 | 25.09 | 24.00 | 24.97 | 24.97 | 1.88% | 445,287 |
| Mar 17, 2025 | 24.10 | 25.00 | 24.02 | 24.51 | 24.51 | 2.25% | 579,026 |
| Mar 14, 2025 | 23.72 | 24.08 | 23.55 | 23.97 | 23.97 | 1.70% | 774,075 |
| Mar 13, 2025 | 23.68 | 23.83 | 23.32 | 23.57 | 23.57 | -0.55% | 600,768 |
| Mar 12, 2025 | 23.95 | 24.19 | 23.40 | 23.70 | 23.70 | 1.15% | 710,343 |
| Mar 11, 2025 | 23.25 | 23.88 | 23.10 | 23.43 | 23.43 | -0.04% | 964,220 |
| Mar 10, 2025 | 24.09 | 24.27 | 22.95 | 23.44 | 23.44 | -4.44% | 1,048,234 |
| Mar 7, 2025 | 25.28 | 25.61 | 24.00 | 24.53 | 24.53 | -4.03% | 1,326,087 |
| Mar 6, 2025 | 26.24 | 26.38 | 25.44 | 25.56 | 25.56 | -4.31% | 876,073 |
| Mar 5, 2025 | 26.58 | 27.04 | 26.06 | 26.71 | 26.71 | 0.19% | 645,816 |
| Mar 4, 2025 | 26.35 | 27.01 | 25.78 | 26.66 | 26.66 | -1.11% | 791,002 |
| Mar 3, 2025 | 26.66 | 27.81 | 26.66 | 26.96 | 26.96 | 1.66% | 1,140,942 |
| Feb 28, 2025 | 27.21 | 27.79 | 26.02 | 26.52 | 26.52 | -3.03% | 910,124 |