Sprout Social Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.69	33.10	31.57	32.45	32.45	0.28%	1,291,587
Dec 19, 2024	33.69	35.00	31.79	32.36	32.36	-2.12%	717,571
Dec 18, 2024	35.36	35.64	32.82	33.06	33.06	-4.73%	723,371
Dec 17, 2024	36.19	36.24	34.52	34.70	34.70	-4.25%	600,500
Dec 16, 2024	33.68	36.30	33.62	36.24	36.24	6.81%	583,228
Dec 13, 2024	34.87	35.48	33.74	33.93	33.93	-3.14%	630,100
Dec 12, 2024	34.62	35.22	34.00	35.03	35.03	0.66%	621,800
Dec 11, 2024	33.29	35.06	32.72	34.80	34.80	5.90%	675,266
Dec 10, 2024	33.13	33.41	32.08	32.86	32.86	-1.08%	631,200
Dec 9, 2024	32.57	33.50	31.92	33.22	33.22	2.44%	509,311
Dec 6, 2024	32.51	33.48	32.34	32.43	32.43	1.25%	390,726
Dec 5, 2024	32.00	32.58	31.00	32.03	32.03	0.09%	452,436
Dec 4, 2024	31.30	32.89	30.83	32.00	32.00	2.83%	909,525
Dec 3, 2024	31.17	31.74	30.52	31.12	31.12	-1.05%	422,152
Dec 2, 2024	32.10	32.12	30.17	31.45	31.45	-1.78%	466,656
Nov 29, 2024	31.92	32.13	31.65	32.02	32.02	1.04%	240,400
Nov 27, 2024	32.70	33.31	31.59	31.69	31.69	-2.79%	405,300
Nov 26, 2024	32.19	33.14	31.92	32.60	32.60	-0.88%	618,853
Nov 25, 2024	32.58	33.76	32.51	32.89	32.89	2.46%	554,100
Nov 22, 2024	30.45	32.34	30.45	32.10	32.10	5.87%	393,195
Nov 21, 2024	30.05	30.61	29.28	30.32	30.32	2.33%	359,109
Nov 20, 2024	29.35	30.19	29.14	29.63	29.63	1.86%	320,700
Nov 19, 2024	28.01	29.14	27.79	29.09	29.09	1.68%	333,300
Nov 18, 2024	28.78	29.00	28.28	28.61	28.61	-0.10%	683,730
Nov 15, 2024	29.08	29.08	27.72	28.64	28.64	-0.42%	528,100
Nov 14, 2024	29.01	29.32	28.28	28.76	28.76	-0.72%	544,313
Nov 13, 2024	28.79	29.72	28.71	28.97	28.97	0.63%	744,813
Nov 12, 2024	28.57	29.94	28.51	28.79	28.79	0.66%	924,600
Nov 11, 2024	26.81	28.62	26.81	28.60	28.60	7.08%	849,700
Nov 8, 2024	29.02	29.04	25.51	26.71	26.71	-13.84%	1,504,473
Nov 7, 2024	29.37	31.13	29.37	31.00	31.00	5.77%	1,004,242
Nov 6, 2024	29.16	29.92	28.53	29.31	29.31	6.58%	656,600
Nov 5, 2024	27.54	28.15	27.05	27.50	27.50	-0.33%	467,700
Nov 4, 2024	26.52	28.14	26.52	27.59	27.59	2.30%	484,100
Nov 1, 2024	26.70	27.23	26.38	26.97	26.97	1.81%	396,218
Oct 31, 2024	26.98	27.19	25.92	26.49	26.49	-2.18%	428,000
Oct 30, 2024	27.26	27.85	26.99	27.08	27.08	-1.31%	380,902
Oct 29, 2024	26.92	27.69	26.74	27.44	27.44	1.25%	429,918
Oct 28, 2024	27.26	27.35	26.85	27.10	27.10	1.08%	471,342
Oct 25, 2024	27.60	28.88	26.73	26.81	26.81	-1.90%	356,800
Oct 24, 2024	27.50	27.88	27.15	27.33	27.33	1.04%	418,800
Oct 23, 2024	27.67	27.89	26.52	27.05	27.05	-2.56%	340,300
Oct 22, 2024	28.29	28.50	27.67	27.76	27.76	-2.08%	232,206
Oct 21, 2024	28.14	28.66	27.84	28.35	28.35	0.75%	350,102
Oct 18, 2024	28.53	28.92	28.02	28.14	28.14	-0.57%	233,926
Oct 17, 2024	28.82	28.82	28.14	28.30	28.30	-1.50%	190,700
Oct 16, 2024	29.45	29.55	28.61	28.73	28.73	-2.01%	241,146
Oct 15, 2024	28.45	29.86	28.35	29.32	29.32	3.06%	326,400
Oct 14, 2024	29.04	29.04	28.34	28.45	28.45	-1.56%	309,400
Oct 11, 2024	28.08	29.15	27.98	28.90	28.90	2.12%	301,933
Oct 10, 2024	27.90	29.10	27.75	28.30	28.30	-0.35%	586,343
Oct 9, 2024	27.76	28.50	27.76	28.40	28.40	1.94%	314,600
Oct 8, 2024	28.03	28.51	27.76	27.86	27.86	-1.03%	234,000
Oct 7, 2024	29.19	29.19	27.89	28.15	28.15	-4.06%	335,800
Oct 4, 2024	29.03	29.65	28.68	29.34	29.34	3.57%	278,100
Oct 3, 2024	28.29	28.96	28.27	28.33	28.33	-0.84%	335,300
Oct 2, 2024	28.28	28.85	28.10	28.57	28.57	0.60%	554,126
Oct 1, 2024	29.03	29.07	28.02	28.40	28.40	-2.30%	369,600
Sep 30, 2024	28.88	29.20	28.71	29.07	29.07	-	386,229
Sep 27, 2024	29.36	29.58	28.90	29.07	29.07	-0.34%	252,234
Sep 26, 2024	29.14	29.29	28.58	29.17	29.17	2.53%	465,800
Sep 25, 2024	28.38	28.60	28.15	28.45	28.45	-0.35%	390,000
Sep 24, 2024	29.03	29.62	28.25	28.55	28.55	-0.97%	387,300
Sep 23, 2024	28.70	28.89	28.13	28.83	28.83	1.59%	299,800
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%	330,700
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%	1,044,800
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%	651,600
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%	502,206
Sep 3, 2024	30.67	30.73	29.22	29.27	29.27	-5.88%	638,400
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%	369,700
Aug 26, 2024	33.23	33.50	32.63	33.20	33.20	0.88%	415,233
Aug 23, 2024	32.23	33.03	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%	479,800
Aug 21, 2024	34.19	34.19	33.39	33.92	33.92	-0.24%	333,336
Aug 20, 2024	34.30	34.53	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%	373,000
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%	589,400
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%	353,600
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%	905,300
Aug 2, 2024	34.23	35.17	32.43	32.93	32.93	-11.62%	1,049,500
Aug 1, 2024	38.31	38.96	37.03	37.26	37.26	-4.63%	998,538