Sprout Social, Inc. (SPT)
NASDAQ: SPT · Real-Time Price · USD
5.53
-0.21 (-3.66%)
At close: Mar 27, 2026, 4:00 PM EDT
5.54
+0.01 (0.18%)
After-hours: Mar 27, 2026, 7:11 PM EDT
Sprout Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.62 | 5.64 | 5.49 | 5.53 | 5.53 | -3.66% | 1,430,861 |
| Mar 26, 2026 | 5.62 | 5.90 | 5.55 | 5.74 | 5.74 | 3.05% | 1,435,520 |
| Mar 25, 2026 | 5.62 | 5.80 | 5.39 | 5.57 | 5.57 | 1.27% | 1,804,852 |
| Mar 24, 2026 | 5.81 | 5.81 | 5.50 | 5.50 | 5.50 | -6.78% | 1,690,604 |
| Mar 23, 2026 | 5.91 | 6.02 | 5.61 | 5.90 | 5.90 | 2.43% | 1,679,687 |
| Mar 20, 2026 | 5.69 | 5.94 | 5.56 | 5.76 | 5.76 | -0.52% | 3,008,079 |
| Mar 19, 2026 | 5.65 | 5.91 | 5.60 | 5.79 | 5.79 | 2.48% | 1,452,364 |
| Mar 18, 2026 | 5.62 | 5.88 | 5.55 | 5.65 | 5.65 | -0.35% | 1,858,439 |
| Mar 17, 2026 | 5.67 | 6.05 | 5.50 | 5.67 | 5.67 | -0.70% | 2,018,718 |
| Mar 16, 2026 | 5.82 | 5.86 | 5.68 | 5.71 | 5.71 | -2.56% | 1,666,553 |
| Mar 13, 2026 | 5.85 | 5.95 | 5.70 | 5.86 | 5.86 | -2.01% | 1,652,017 |
| Mar 12, 2026 | 5.91 | 6.12 | 5.88 | 5.98 | 5.98 | -0.50% | 1,704,834 |
| Mar 11, 2026 | 6.03 | 6.17 | 5.79 | 6.01 | 6.01 | 1.35% | 1,505,020 |
| Mar 10, 2026 | 6.20 | 6.20 | 5.77 | 5.93 | 5.93 | -5.12% | 1,958,091 |
| Mar 9, 2026 | 6.27 | 6.30 | 5.98 | 6.25 | 6.25 | -3.10% | 2,193,359 |
| Mar 6, 2026 | 6.96 | 7.08 | 6.43 | 6.45 | 6.45 | -8.38% | 1,667,319 |
| Mar 5, 2026 | 6.73 | 7.27 | 6.72 | 7.04 | 7.04 | 4.30% | 1,653,350 |
| Mar 4, 2026 | 6.80 | 6.94 | 6.73 | 6.75 | 6.75 | -1.46% | 1,277,817 |
| Mar 3, 2026 | 6.44 | 7.06 | 6.31 | 6.85 | 6.85 | 5.22% | 3,084,449 |
| Mar 2, 2026 | 6.30 | 6.78 | 6.23 | 6.51 | 6.51 | 0.93% | 2,055,194 |
| Feb 27, 2026 | 6.25 | 6.64 | 6.03 | 6.45 | 6.45 | -9.28% | 3,965,995 |
| Feb 26, 2026 | 6.76 | 7.30 | 6.73 | 7.11 | 7.11 | 5.18% | 2,310,425 |
| Feb 25, 2026 | 6.69 | 6.81 | 6.44 | 6.76 | 6.76 | -0.15% | 1,490,342 |
| Feb 24, 2026 | 6.46 | 6.85 | 6.43 | 6.77 | 6.77 | 4.31% | 1,431,649 |
| Feb 23, 2026 | 6.96 | 7.11 | 6.44 | 6.49 | 6.49 | -8.46% | 1,685,531 |
| Feb 20, 2026 | 7.26 | 7.63 | 7.01 | 7.09 | 7.09 | -2.48% | 2,008,727 |
| Feb 19, 2026 | 7.25 | 7.30 | 7.05 | 7.27 | 7.27 | 0.41% | 846,210 |
| Feb 18, 2026 | 6.99 | 7.25 | 6.85 | 7.24 | 7.24 | 3.58% | 1,011,552 |
| Feb 17, 2026 | 7.15 | 7.30 | 6.83 | 6.99 | 6.99 | -2.24% | 1,697,846 |
| Feb 13, 2026 | 6.87 | 7.37 | 6.86 | 7.15 | 7.15 | 4.08% | 1,825,124 |
| Feb 12, 2026 | 7.20 | 7.33 | 6.52 | 6.87 | 6.87 | -5.63% | 2,482,011 |
| Feb 11, 2026 | 7.85 | 7.95 | 7.17 | 7.28 | 7.28 | -8.54% | 2,430,337 |
| Feb 10, 2026 | 7.87 | 8.19 | 7.78 | 7.96 | 7.96 | 2.71% | 1,292,108 |
| Feb 9, 2026 | 7.98 | 7.99 | 7.51 | 7.75 | 7.75 | -3.13% | 1,925,715 |
| Feb 6, 2026 | 7.99 | 8.13 | 7.81 | 8.00 | 8.00 | 1.39% | 1,518,890 |
| Feb 5, 2026 | 8.07 | 8.28 | 7.73 | 7.89 | 7.89 | -1.99% | 2,789,386 |
| Feb 4, 2026 | 8.00 | 8.40 | 7.82 | 8.05 | 8.05 | 0.50% | 2,646,352 |
| Feb 3, 2026 | 8.51 | 8.64 | 7.79 | 8.01 | 8.01 | -7.72% | 3,351,600 |
| Feb 2, 2026 | 8.97 | 9.17 | 8.67 | 8.68 | 8.68 | -4.09% | 1,635,045 |
| Jan 30, 2026 | 8.61 | 9.07 | 8.55 | 9.05 | 9.05 | 4.02% | 1,405,838 |
| Jan 29, 2026 | 9.15 | 9.15 | 8.57 | 8.70 | 8.70 | -6.55% | 1,900,557 |
| Jan 28, 2026 | 9.62 | 9.76 | 9.28 | 9.31 | 9.31 | -1.59% | 930,935 |
| Jan 27, 2026 | 9.78 | 9.89 | 9.36 | 9.46 | 9.46 | -4.44% | 1,019,519 |
| Jan 26, 2026 | 9.89 | 9.93 | 9.64 | 9.90 | 9.90 | 1.02% | 928,638 |
| Jan 23, 2026 | 9.74 | 9.97 | 9.66 | 9.80 | 9.80 | -0.10% | 1,034,149 |
| Jan 22, 2026 | 9.58 | 10.05 | 9.58 | 9.81 | 9.81 | 3.15% | 1,106,877 |
| Jan 21, 2026 | 9.36 | 9.69 | 9.27 | 9.51 | 9.51 | 0.85% | 1,367,163 |
| Jan 20, 2026 | 9.25 | 9.52 | 9.22 | 9.43 | 9.43 | 0.86% | 1,273,539 |
| Jan 16, 2026 | 10.03 | 10.04 | 9.35 | 9.35 | 9.35 | -7.79% | 1,370,092 |
| Jan 15, 2026 | 10.18 | 10.51 | 10.06 | 10.14 | 10.14 | -0.59% | 1,407,620 |