Sprout Social, Inc. (SPT)
NASDAQ: SPT · Real-Time Price · USD
19.65
+0.29 (1.50%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Sprout Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.13 | 19.68 | 19.13 | 19.64 | 19.64 | 1.45% | 464,482 |
| 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 |
| Feb 27, 2025 | 28.24 | 29.01 | 27.22 | 27.35 | 27.35 | -2.63% | 864,353 |
| Feb 26, 2025 | 26.12 | 28.16 | 25.97 | 28.09 | 28.09 | 3.08% | 1,250,670 |
| Feb 25, 2025 | 27.87 | 28.68 | 27.18 | 27.25 | 27.25 | -2.43% | 702,716 |
| Feb 24, 2025 | 28.50 | 28.77 | 27.35 | 27.93 | 27.93 | -1.69% | 500,392 |
| Feb 21, 2025 | 29.32 | 29.32 | 28.16 | 28.41 | 28.41 | -1.90% | 605,606 |
| Feb 20, 2025 | 29.54 | 29.79 | 28.43 | 28.96 | 28.96 | -2.20% | 545,332 |
| Feb 19, 2025 | 30.59 | 30.92 | 29.56 | 29.61 | 29.61 | -3.77% | 451,219 |
| Feb 18, 2025 | 31.07 | 32.05 | 30.19 | 30.77 | 30.77 | -0.65% | 507,502 |
| Feb 14, 2025 | 31.63 | 31.95 | 30.70 | 30.97 | 30.97 | -1.43% | 395,238 |
| Feb 13, 2025 | 33.85 | 33.97 | 30.87 | 31.42 | 31.42 | -6.21% | 772,392 |
| Feb 12, 2025 | 32.51 | 33.58 | 31.85 | 33.50 | 33.50 | 1.09% | 341,793 |
| Feb 11, 2025 | 32.60 | 33.35 | 32.57 | 33.14 | 33.14 | 0.58% | 305,702 |
| Feb 10, 2025 | 32.05 | 33.03 | 31.73 | 32.95 | 32.95 | 4.34% | 607,786 |
| Feb 7, 2025 | 32.90 | 32.90 | 31.27 | 31.58 | 31.58 | -3.13% | 510,143 |
| Feb 6, 2025 | 33.45 | 33.53 | 31.92 | 32.60 | 32.60 | -2.31% | 1,848,425 |