Sprout Social, Inc. (SPT)
NASDAQ: SPT · Real-Time Price · USD
10.00
+0.07 (0.70%)
Nov 25, 2025, 3:32 PM EST - Market open
Sprout Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 9.91 | 10.12 | 9.84 | 9.94 | - | 0.10% | 558,416 |
| Nov 24, 2025 | 9.79 | 10.14 | 9.70 | 9.93 | 9.93 | 1.85% | 1,361,860 |
| Nov 21, 2025 | 9.35 | 9.94 | 9.16 | 9.75 | 9.75 | 4.28% | 1,420,108 |
| Nov 20, 2025 | 9.64 | 9.74 | 9.31 | 9.35 | 9.35 | -2.09% | 1,434,171 |
| Nov 19, 2025 | 9.48 | 9.59 | 9.28 | 9.55 | 9.55 | 0.74% | 1,553,055 |
| Nov 18, 2025 | 9.57 | 9.72 | 9.36 | 9.48 | 9.48 | -1.46% | 1,309,048 |
| Nov 17, 2025 | 9.98 | 10.11 | 9.46 | 9.62 | 9.62 | -4.28% | 1,419,709 |
| Nov 14, 2025 | 10.38 | 11.29 | 9.97 | 10.05 | 10.05 | -4.92% | 2,548,523 |
| Nov 13, 2025 | 10.95 | 11.02 | 10.44 | 10.57 | 10.57 | -4.52% | 1,510,294 |
| Nov 12, 2025 | 10.34 | 11.34 | 10.34 | 11.07 | 11.07 | 7.06% | 1,924,260 |
| Nov 11, 2025 | 10.64 | 10.70 | 10.32 | 10.34 | 10.34 | -2.82% | 1,047,469 |
| Nov 10, 2025 | 10.01 | 10.90 | 9.78 | 10.64 | 10.64 | 6.40% | 1,735,121 |
| Nov 7, 2025 | 9.72 | 10.03 | 9.46 | 10.00 | 10.00 | 1.32% | 1,622,487 |
| Nov 6, 2025 | 10.87 | 11.10 | 9.60 | 9.87 | 9.87 | -3.71% | 2,622,568 |
| Nov 5, 2025 | 10.33 | 10.42 | 9.98 | 10.25 | 10.25 | 0.39% | 1,858,968 |
| Nov 4, 2025 | 10.22 | 10.58 | 9.99 | 10.21 | 10.21 | -1.73% | 1,497,658 |
| Nov 3, 2025 | 10.25 | 10.43 | 10.00 | 10.39 | 10.39 | 1.17% | 1,149,353 |
| Oct 31, 2025 | 10.01 | 10.37 | 9.88 | 10.27 | 10.27 | 2.60% | 1,112,896 |
| Oct 30, 2025 | 10.41 | 10.58 | 9.99 | 10.01 | 10.01 | -3.93% | 1,102,653 |
| Oct 29, 2025 | 10.81 | 10.99 | 10.40 | 10.42 | 10.42 | -4.93% | 1,021,055 |
| Oct 28, 2025 | 10.84 | 11.00 | 10.78 | 10.96 | 10.96 | 1.29% | 1,197,127 |
| Oct 27, 2025 | 11.35 | 11.35 | 10.78 | 10.82 | 10.82 | -3.82% | 1,790,275 |
| Oct 24, 2025 | 11.47 | 11.64 | 11.23 | 11.25 | 11.25 | -1.32% | 858,558 |
| Oct 23, 2025 | 11.24 | 11.44 | 11.05 | 11.40 | 11.40 | 0.88% | 914,570 |
| Oct 22, 2025 | 11.11 | 11.44 | 10.95 | 11.30 | 11.30 | 0.89% | 1,193,520 |
| Oct 21, 2025 | 10.79 | 11.66 | 10.73 | 11.20 | 11.20 | 3.70% | 1,417,081 |
| Oct 20, 2025 | 10.71 | 10.94 | 10.52 | 10.80 | 10.80 | 2.76% | 1,248,541 |
| Oct 17, 2025 | 10.74 | 10.83 | 10.33 | 10.51 | 10.51 | -2.87% | 1,287,355 |
| Oct 16, 2025 | 11.44 | 11.56 | 10.80 | 10.82 | 10.82 | -3.48% | 1,138,717 |
| Oct 15, 2025 | 11.18 | 11.33 | 10.91 | 11.21 | 11.21 | 1.17% | 1,277,631 |
| Oct 14, 2025 | 10.75 | 11.18 | 10.65 | 11.08 | 11.08 | 1.09% | 2,429,004 |
| Oct 13, 2025 | 10.92 | 11.03 | 10.77 | 10.96 | 10.96 | 1.01% | 979,046 |
| Oct 10, 2025 | 11.72 | 11.74 | 10.75 | 10.85 | 10.85 | -7.58% | 1,669,694 |
| Oct 9, 2025 | 11.70 | 11.88 | 11.51 | 11.74 | 11.74 | 0.43% | 1,256,987 |
| Oct 8, 2025 | 11.74 | 11.86 | 11.63 | 11.69 | 11.69 | -0.60% | 1,111,401 |
| Oct 7, 2025 | 12.23 | 12.25 | 11.65 | 11.76 | 11.76 | -4.08% | 1,794,246 |
| Oct 6, 2025 | 12.55 | 12.61 | 12.13 | 12.26 | 12.26 | -1.84% | 1,649,630 |
| Oct 3, 2025 | 12.60 | 12.89 | 12.39 | 12.49 | 12.49 | -0.56% | 805,298 |
| Oct 2, 2025 | 12.47 | 12.68 | 12.27 | 12.56 | 12.56 | 0.72% | 1,725,604 |
| Oct 1, 2025 | 12.89 | 13.25 | 12.39 | 12.47 | 12.47 | -3.48% | 1,447,415 |
| Sep 30, 2025 | 13.75 | 13.89 | 12.77 | 12.92 | 12.92 | -6.44% | 2,034,699 |
| Sep 29, 2025 | 14.16 | 14.16 | 13.63 | 13.81 | 13.81 | -1.64% | 1,879,564 |
| Sep 26, 2025 | 14.05 | 14.29 | 13.91 | 14.04 | 14.04 | -0.71% | 812,154 |
| Sep 25, 2025 | 13.86 | 14.17 | 13.83 | 14.14 | 14.14 | 1.14% | 1,351,816 |
| Sep 24, 2025 | 13.93 | 14.15 | 13.83 | 13.98 | 13.98 | 0.94% | 1,326,433 |
| Sep 23, 2025 | 14.34 | 14.40 | 13.79 | 13.85 | 13.85 | -3.35% | 1,053,008 |
| Sep 22, 2025 | 14.20 | 14.42 | 13.79 | 14.33 | 14.33 | 0.63% | 1,095,052 |
| Sep 19, 2025 | 14.80 | 14.84 | 14.18 | 14.24 | 14.24 | -2.93% | 2,060,523 |
| Sep 18, 2025 | 14.62 | 14.84 | 14.45 | 14.67 | 14.67 | 2.09% | 1,281,469 |
| Sep 17, 2025 | 14.40 | 14.90 | 14.22 | 14.37 | 14.37 | -0.28% | 1,937,927 |