Sprout Social, Inc. (SPT)
NASDAQ: SPT · Real-Time Price · USD
7.01
-0.15 (-2.03%)
Feb 17, 2026, 3:14 PM EST - Market open
Sprout Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 7.15 | 7.30 | 6.83 | 7.01 | - | -1.96% | 820,029 |
| 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 |
| Jan 14, 2026 | 10.34 | 10.59 | 10.00 | 10.20 | 10.20 | 4.19% | 1,761,205 |
| Jan 13, 2026 | 10.05 | 10.18 | 9.57 | 9.79 | 9.79 | -3.45% | 1,392,267 |
| Jan 12, 2026 | 10.53 | 10.62 | 10.07 | 10.14 | 10.14 | -5.32% | 885,951 |
| Jan 9, 2026 | 10.67 | 10.90 | 10.50 | 10.71 | 10.71 | 0.66% | 650,816 |
| Jan 8, 2026 | 10.86 | 10.96 | 10.31 | 10.64 | 10.64 | -3.36% | 958,116 |
| Jan 7, 2026 | 10.80 | 11.08 | 10.66 | 11.01 | 11.01 | 2.32% | 675,789 |
| Jan 6, 2026 | 10.35 | 10.81 | 10.19 | 10.76 | 10.76 | 3.56% | 784,561 |
| Jan 5, 2026 | 10.35 | 10.75 | 10.26 | 10.39 | 10.39 | 0.39% | 1,243,340 |
| Jan 2, 2026 | 11.35 | 11.35 | 10.30 | 10.35 | 10.35 | -8.16% | 1,258,847 |
| Dec 31, 2025 | 11.36 | 11.49 | 11.22 | 11.27 | 11.27 | -1.14% | 1,089,647 |
| Dec 30, 2025 | 11.20 | 11.63 | 11.06 | 11.40 | 11.40 | 1.24% | 740,606 |
| Dec 29, 2025 | 11.00 | 11.34 | 10.97 | 11.26 | 11.26 | 1.44% | 749,858 |
| Dec 26, 2025 | 11.11 | 11.20 | 11.02 | 11.10 | 11.10 | -0.27% | 424,803 |
| Dec 24, 2025 | 11.19 | 11.21 | 10.98 | 11.13 | 11.13 | -0.36% | 352,183 |
| Dec 23, 2025 | 11.51 | 11.62 | 11.01 | 11.17 | 11.17 | -4.28% | 766,080 |
| Dec 22, 2025 | 11.35 | 11.82 | 11.30 | 11.67 | 11.67 | 2.73% | 1,022,934 |
| Dec 19, 2025 | 11.79 | 12.06 | 11.28 | 11.36 | 11.36 | 1.16% | 1,956,963 |
| Dec 18, 2025 | 11.16 | 11.34 | 11.05 | 11.23 | 11.23 | 1.81% | 1,064,879 |
| Dec 17, 2025 | 11.04 | 11.47 | 10.99 | 11.03 | 11.03 | - | 1,145,944 |
| Dec 16, 2025 | 10.51 | 11.13 | 10.50 | 11.03 | 11.03 | 4.85% | 1,207,554 |
| Dec 15, 2025 | 11.06 | 11.12 | 10.50 | 10.52 | 10.52 | -4.71% | 1,244,627 |
| Dec 12, 2025 | 11.10 | 11.19 | 11.00 | 11.04 | 11.04 | -0.54% | 756,850 |
| Dec 11, 2025 | 11.22 | 11.43 | 11.00 | 11.10 | 11.10 | -1.68% | 923,452 |
| Dec 10, 2025 | 11.31 | 11.49 | 11.14 | 11.29 | 11.29 | -0.27% | 1,181,606 |
| Dec 9, 2025 | 10.61 | 11.34 | 10.61 | 11.32 | 11.32 | 6.19% | 1,080,250 |
| Dec 8, 2025 | 10.73 | 10.78 | 10.49 | 10.66 | 10.66 | -0.47% | 694,332 |
| Dec 5, 2025 | 10.47 | 11.19 | 10.47 | 10.71 | 10.71 | 1.90% | 1,355,162 |
| Dec 4, 2025 | 10.50 | 10.64 | 10.24 | 10.51 | 10.51 | 1.06% | 998,762 |