Sprout Social, Inc. (SPT)
NASDAQ: SPT · Real-Time Price · USD
29.17
+0.72 (2.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 29.14 | 29.29 | 28.58 | 29.17 | 29.17 | 2.53% | 465,766 |
| Sep 25, 2024 | 28.38 | 28.60 | 28.15 | 28.45 | 28.45 | -0.35% | 389,967 |
| Sep 24, 2024 | 29.03 | 29.62 | 28.25 | 28.55 | 28.55 | -0.97% | 387,262 |
| Sep 23, 2024 | 28.70 | 28.89 | 28.13 | 28.83 | 28.83 | 1.59% | 299,796 |
| Sep 20, 2024 | 29.02 | 29.07 | 28.14 | 28.38 | 28.38 | -2.21% | 1,054,423 |
| Sep 19, 2024 | 29.90 | 29.90 | 28.89 | 29.02 | 29.02 | 1.40% | 261,628 |
| Sep 18, 2024 | 28.66 | 29.28 | 28.52 | 28.62 | 28.62 | -0.17% | 330,673 |
| Sep 17, 2024 | 28.45 | 28.88 | 28.19 | 28.67 | 28.67 | 2.65% | 518,604 |
| Sep 16, 2024 | 27.82 | 28.34 | 27.49 | 27.93 | 27.93 | 0.50% | 396,844 |
| Sep 13, 2024 | 27.18 | 28.08 | 27.01 | 27.79 | 27.79 | 3.69% | 544,127 |
| Sep 12, 2024 | 26.19 | 27.17 | 25.99 | 26.80 | 26.80 | 3.43% | 1,483,817 |
| Sep 11, 2024 | 25.24 | 26.12 | 25.05 | 25.91 | 25.91 | 1.97% | 1,044,760 |
| Sep 10, 2024 | 26.15 | 26.92 | 25.18 | 25.41 | 25.41 | -2.68% | 1,227,143 |
| Sep 9, 2024 | 27.13 | 27.81 | 26.05 | 26.11 | 26.11 | -3.58% | 651,552 |
| Sep 6, 2024 | 28.52 | 29.20 | 27.07 | 27.08 | 27.08 | -4.28% | 412,708 |
| Sep 5, 2024 | 28.97 | 29.01 | 27.36 | 28.29 | 28.29 | -2.75% | 681,307 |
| Sep 4, 2024 | 28.93 | 29.80 | 28.63 | 29.09 | 29.09 | -0.61% | 502,196 |
| Sep 3, 2024 | 30.67 | 30.73 | 29.22 | 29.27 | 29.27 | -5.88% | 638,377 |
| Aug 30, 2024 | 32.12 | 32.14 | 30.97 | 31.10 | 31.10 | -2.35% | 534,027 |
| Aug 29, 2024 | 31.67 | 32.46 | 31.46 | 31.85 | 31.85 | 2.18% | 243,946 |
| Aug 28, 2024 | 31.86 | 31.92 | 31.00 | 31.17 | 31.17 | -2.65% | 271,840 |
| Aug 27, 2024 | 32.73 | 33.00 | 31.80 | 32.02 | 32.02 | -3.55% | 369,652 |
| Aug 26, 2024 | 33.23 | 33.50 | 32.63 | 33.20 | 33.20 | 0.88% | 415,233 |
| Aug 23, 2024 | 32.23 | 33.04 | 31.82 | 32.91 | 32.91 | 3.46% | 716,648 |
| Aug 22, 2024 | 32.33 | 32.96 | 31.68 | 31.81 | 31.81 | -6.22% | 479,797 |
| Aug 21, 2024 | 34.19 | 34.19 | 33.39 | 33.92 | 33.92 | -0.24% | 333,336 |
| Aug 20, 2024 | 34.30 | 34.54 | 33.55 | 34.00 | 34.00 | -0.41% | 335,410 |
| Aug 19, 2024 | 33.29 | 34.22 | 33.29 | 34.14 | 34.14 | 2.71% | 379,047 |
| Aug 16, 2024 | 32.96 | 33.49 | 32.83 | 33.24 | 33.24 | 0.51% | 584,002 |
| Aug 15, 2024 | 32.03 | 33.47 | 32.00 | 33.07 | 33.07 | 5.55% | 372,999 |
| Aug 14, 2024 | 32.21 | 32.47 | 30.88 | 31.33 | 31.33 | -2.43% | 735,111 |
| Aug 13, 2024 | 31.30 | 32.16 | 31.30 | 32.11 | 32.11 | 3.02% | 589,361 |
| Aug 12, 2024 | 31.77 | 32.21 | 31.01 | 31.17 | 31.17 | -1.70% | 329,477 |
| Aug 9, 2024 | 31.20 | 32.08 | 31.15 | 31.71 | 31.71 | 1.77% | 353,588 |
| Aug 8, 2024 | 30.56 | 31.49 | 29.64 | 31.16 | 31.16 | 3.38% | 852,045 |
| Aug 7, 2024 | 31.21 | 31.77 | 29.91 | 30.14 | 30.14 | -1.21% | 1,103,338 |
| Aug 6, 2024 | 31.01 | 31.34 | 29.74 | 30.51 | 30.51 | -1.96% | 932,709 |
| Aug 5, 2024 | 31.02 | 31.92 | 30.19 | 31.12 | 31.12 | -5.50% | 905,287 |
| Aug 2, 2024 | 34.23 | 35.17 | 32.43 | 32.93 | 32.93 | -11.62% | 1,049,495 |
| Aug 1, 2024 | 38.31 | 38.96 | 37.03 | 37.26 | 37.26 | -4.63% | 998,538 |
| Jul 31, 2024 | 39.50 | 39.75 | 38.70 | 39.07 | 39.07 | 0.44% | 618,542 |
| Jul 30, 2024 | 38.29 | 39.07 | 37.70 | 38.90 | 38.90 | 1.38% | 529,398 |
| Jul 29, 2024 | 39.07 | 39.51 | 38.22 | 38.37 | 38.37 | -1.41% | 369,206 |
| Jul 26, 2024 | 39.00 | 39.00 | 37.82 | 38.92 | 38.92 | 1.88% | 384,600 |
| Jul 25, 2024 | 37.03 | 38.72 | 36.77 | 38.20 | 38.20 | 3.41% | 658,618 |
| Jul 24, 2024 | 38.01 | 38.50 | 36.92 | 36.94 | 36.94 | -3.15% | 379,331 |
| Jul 23, 2024 | 37.36 | 38.36 | 37.13 | 38.14 | 38.14 | 2.39% | 450,753 |
| Jul 22, 2024 | 36.86 | 37.42 | 35.93 | 37.25 | 37.25 | 1.55% | 442,469 |
| Jul 19, 2024 | 36.44 | 36.75 | 35.93 | 36.68 | 36.68 | 1.07% | 500,470 |
| Jul 18, 2024 | 37.45 | 37.84 | 35.89 | 36.29 | 36.29 | -2.99% | 317,500 |
| Jul 17, 2024 | 36.69 | 37.85 | 36.69 | 37.41 | 37.41 | 0.29% | 492,706 |
| Jul 16, 2024 | 36.50 | 37.34 | 36.12 | 37.30 | 37.30 | 3.67% | 566,155 |
| Jul 15, 2024 | 35.65 | 36.66 | 35.45 | 35.98 | 35.98 | 1.50% | 514,459 |
| Jul 12, 2024 | 34.37 | 35.46 | 34.28 | 35.45 | 35.45 | 2.66% | 419,212 |
| Jul 11, 2024 | 34.48 | 35.41 | 34.10 | 34.53 | 34.53 | 2.52% | 928,854 |
| Jul 10, 2024 | 35.20 | 35.42 | 33.60 | 33.68 | 33.68 | -4.10% | 1,514,370 |
| Jul 9, 2024 | 36.22 | 36.59 | 34.26 | 35.12 | 35.12 | -3.20% | 1,202,299 |
| Jul 8, 2024 | 36.19 | 36.40 | 35.47 | 36.28 | 36.28 | 0.14% | 474,548 |
| Jul 5, 2024 | 36.14 | 36.45 | 35.86 | 36.23 | 36.23 | 0.33% | 508,035 |
| Jul 3, 2024 | 36.17 | 36.52 | 35.78 | 36.11 | 36.11 | -0.71% | 350,449 |
| Jul 2, 2024 | 37.43 | 38.29 | 36.18 | 36.37 | 36.37 | -2.41% | 740,946 |
| Jul 1, 2024 | 35.65 | 37.33 | 35.58 | 37.27 | 37.27 | 4.46% | 962,669 |
| Jun 28, 2024 | 34.33 | 35.87 | 33.59 | 35.68 | 35.68 | 4.66% | 2,644,561 |
| Jun 27, 2024 | 32.48 | 34.23 | 32.48 | 34.09 | 34.09 | 3.12% | 473,364 |
| Jun 26, 2024 | 32.29 | 33.48 | 32.28 | 33.06 | 33.06 | 1.94% | 353,499 |
| Jun 25, 2024 | 32.20 | 32.73 | 32.00 | 32.43 | 32.43 | 0.68% | 476,240 |
| Jun 24, 2024 | 32.84 | 33.16 | 32.11 | 32.21 | 32.21 | -2.45% | 564,728 |
| Jun 21, 2024 | 32.94 | 33.15 | 32.37 | 33.02 | 33.02 | -0.18% | 1,227,927 |
| Jun 20, 2024 | 33.02 | 33.65 | 33.02 | 33.08 | 33.08 | -1.40% | 509,107 |
| Jun 18, 2024 | 33.40 | 33.81 | 33.09 | 33.55 | 33.55 | -0.18% | 495,992 |
| Jun 17, 2024 | 33.91 | 34.08 | 32.89 | 33.61 | 33.61 | -1.12% | 824,846 |
| Jun 14, 2024 | 34.19 | 34.53 | 33.74 | 33.99 | 33.99 | -0.64% | 503,875 |
| Jun 13, 2024 | 35.05 | 35.09 | 34.00 | 34.21 | 34.21 | -2.51% | 567,001 |
| Jun 12, 2024 | 35.91 | 36.98 | 34.61 | 35.09 | 35.09 | 0.57% | 700,466 |
| Jun 11, 2024 | 34.05 | 35.03 | 33.81 | 34.89 | 34.89 | 1.99% | 469,511 |
| Jun 10, 2024 | 33.27 | 34.46 | 33.22 | 34.21 | 34.21 | 1.39% | 579,332 |
| Jun 7, 2024 | 34.08 | 34.58 | 33.36 | 33.74 | 33.74 | -2.03% | 838,591 |
| Jun 6, 2024 | 33.83 | 34.53 | 33.38 | 34.44 | 34.44 | 1.53% | 1,265,226 |
| Jun 5, 2024 | 32.89 | 33.96 | 32.58 | 33.92 | 33.92 | 4.08% | 727,831 |
| Jun 4, 2024 | 32.44 | 32.71 | 31.82 | 32.59 | 32.59 | 0.87% | 1,007,158 |
| Jun 3, 2024 | 33.00 | 33.21 | 31.90 | 32.31 | 32.31 | -1.04% | 996,872 |
| May 31, 2024 | 32.64 | 32.73 | 31.88 | 32.65 | 32.65 | 0.37% | 1,160,784 |
| May 30, 2024 | 32.65 | 33.00 | 32.23 | 32.53 | 32.53 | -0.79% | 631,848 |
| May 29, 2024 | 32.41 | 33.45 | 32.26 | 32.79 | 32.79 | -0.79% | 787,471 |
| May 28, 2024 | 32.62 | 33.71 | 31.98 | 33.05 | 33.05 | 1.47% | 768,209 |
| May 24, 2024 | 31.82 | 32.61 | 31.45 | 32.57 | 32.57 | 2.04% | 848,936 |
| May 23, 2024 | 32.31 | 32.81 | 31.67 | 31.92 | 31.92 | -0.47% | 887,865 |
| May 22, 2024 | 31.32 | 32.45 | 31.05 | 32.07 | 32.07 | 3.29% | 962,153 |
| May 21, 2024 | 29.13 | 31.10 | 29.05 | 31.05 | 31.05 | -2.39% | 2,359,977 |
| May 20, 2024 | 30.08 | 34.45 | 29.69 | 31.81 | 31.81 | 6.28% | 3,930,262 |
| May 17, 2024 | 29.95 | 30.01 | 29.08 | 29.93 | 29.93 | 0.50% | 783,855 |
| May 16, 2024 | 29.48 | 30.39 | 28.84 | 29.78 | 29.78 | 1.05% | 888,909 |
| May 15, 2024 | 30.01 | 30.12 | 28.93 | 29.47 | 29.47 | 0.31% | 1,123,513 |
| May 14, 2024 | 28.47 | 30.37 | 28.09 | 29.38 | 29.38 | 4.37% | 1,658,344 |
| May 13, 2024 | 28.48 | 28.87 | 27.80 | 28.15 | 28.15 | -0.21% | 1,612,186 |
| May 10, 2024 | 28.53 | 29.24 | 27.57 | 28.21 | 28.21 | -0.98% | 1,612,377 |
| May 9, 2024 | 27.00 | 28.56 | 26.44 | 28.49 | 28.49 | 5.91% | 3,013,113 |
| May 8, 2024 | 26.74 | 26.99 | 25.68 | 26.90 | 26.90 | -0.70% | 3,063,120 |
| May 7, 2024 | 28.49 | 28.57 | 26.88 | 27.09 | 27.09 | -4.21% | 2,764,444 |
| May 6, 2024 | 28.95 | 30.20 | 27.75 | 28.28 | 28.28 | -1.87% | 3,160,245 |