Sprout Social, Inc. (SPT)
NASDAQ: SPT · Real-Time Price · USD
8.69
+0.37 (4.45%)
Jul 28, 2026, 4:00 PM EDT - Market closed
Sprout Social Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.43 | 8.86 | 8.36 | 8.69 | 8.69 | 4.45% | 1,180,177 |
| Jul 27, 2026 | 7.82 | 8.59 | 7.74 | 8.32 | 8.32 | 9.91% | 853,192 |
| Jul 24, 2026 | 7.46 | 7.71 | 7.44 | 7.57 | 7.57 | 3.42% | 671,326 |
| Jul 23, 2026 | 7.67 | 7.68 | 7.29 | 7.32 | 7.32 | -3.81% | 692,469 |
| Jul 22, 2026 | 8.22 | 8.23 | 7.49 | 7.61 | 7.61 | -7.42% | 928,281 |
| Jul 21, 2026 | 8.15 | 8.41 | 8.02 | 8.22 | 8.22 | -2.26% | 1,024,423 |
| Jul 20, 2026 | 8.48 | 8.70 | 8.33 | 8.41 | 8.41 | -2.44% | 886,023 |
| Jul 17, 2026 | 8.43 | 8.80 | 8.43 | 8.62 | 8.62 | - | 885,658 |
| Jul 16, 2026 | 8.82 | 8.90 | 8.56 | 8.62 | 8.62 | -1.60% | 915,941 |
| Jul 15, 2026 | 8.63 | 9.12 | 8.58 | 8.76 | 8.76 | 3.30% | 1,385,744 |
| Jul 14, 2026 | 7.99 | 8.64 | 7.90 | 8.48 | 8.48 | -0.93% | 876,453 |
| Jul 13, 2026 | 8.37 | 8.68 | 8.34 | 8.56 | 8.56 | 3.38% | 988,892 |
| Jul 10, 2026 | 8.55 | 8.70 | 8.19 | 8.28 | 8.28 | -1.19% | 639,312 |
| Jul 9, 2026 | 7.86 | 8.38 | 7.64 | 8.38 | 8.38 | 4.23% | 920,774 |
| Jul 8, 2026 | 8.12 | 8.15 | 7.84 | 8.04 | 8.04 | -2.07% | 780,276 |
| Jul 7, 2026 | 8.41 | 8.57 | 8.21 | 8.21 | 8.21 | -0.36% | 1,031,271 |
| Jul 6, 2026 | 7.77 | 8.30 | 7.77 | 8.24 | 8.24 | 1.98% | 1,041,105 |
| Jul 2, 2026 | 7.96 | 8.19 | 7.96 | 8.08 | 8.08 | 1.13% | 1,483,792 |
| Jul 1, 2026 | 7.66 | 8.24 | 7.66 | 7.99 | 7.99 | 5.83% | 1,560,751 |
| Jun 30, 2026 | 7.55 | 7.72 | 7.42 | 7.55 | 7.55 | -1.44% | 1,030,604 |
| Jun 29, 2026 | 7.61 | 7.77 | 7.42 | 7.66 | 7.66 | 2.41% | 1,654,860 |
| Jun 26, 2026 | 6.63 | 7.59 | 6.53 | 7.48 | 7.48 | 14.02% | 4,497,578 |
| Jun 25, 2026 | 6.60 | 6.77 | 6.50 | 6.56 | 6.56 | -2.09% | 890,083 |
| Jun 24, 2026 | 6.59 | 6.92 | 6.57 | 6.70 | 6.70 | 2.29% | 1,114,377 |
| Jun 23, 2026 | 6.43 | 6.63 | 6.42 | 6.55 | 6.55 | 2.34% | 1,161,463 |
| Jun 22, 2026 | 6.50 | 6.72 | 6.02 | 6.40 | 6.40 | -2.29% | 1,742,471 |
| Jun 18, 2026 | 6.85 | 6.85 | 6.53 | 6.55 | 6.55 | -4.66% | 2,029,981 |
| Jun 17, 2026 | 7.01 | 7.24 | 6.77 | 6.87 | 6.87 | -2.69% | 1,384,809 |
| Jun 16, 2026 | 7.23 | 7.49 | 7.01 | 7.06 | 7.06 | -2.62% | 873,748 |
| Jun 15, 2026 | 7.34 | 7.43 | 7.12 | 7.25 | 7.25 | -0.55% | 1,486,157 |
| Jun 12, 2026 | 7.09 | 7.68 | 6.85 | 7.29 | 7.29 | 2.39% | 1,863,760 |
| Jun 11, 2026 | 6.93 | 7.18 | 6.78 | 7.12 | 7.12 | 0.71% | 1,349,443 |
| Jun 10, 2026 | 6.82 | 7.14 | 6.71 | 7.07 | 7.07 | 1.58% | 933,808 |
| Jun 9, 2026 | 7.00 | 7.21 | 6.79 | 6.96 | 6.96 | -2.86% | 1,153,649 |
| Jun 8, 2026 | 7.23 | 7.26 | 7.04 | 7.17 | 7.17 | -0.90% | 953,918 |
| Jun 5, 2026 | 7.49 | 7.59 | 7.11 | 7.23 | 7.23 | -2.03% | 1,228,972 |
| Jun 4, 2026 | 7.24 | 7.67 | 7.24 | 7.38 | 7.38 | 1.93% | 1,040,505 |
| Jun 3, 2026 | 7.73 | 7.78 | 7.08 | 7.24 | 7.24 | -8.82% | 1,363,174 |
| Jun 2, 2026 | 7.99 | 8.00 | 7.62 | 7.94 | 7.94 | -4.22% | 1,960,038 |
| Jun 1, 2026 | 7.76 | 8.31 | 7.70 | 8.29 | 8.29 | 10.83% | 2,069,242 |
| May 29, 2026 | 7.05 | 7.50 | 7.05 | 7.48 | 7.48 | 7.01% | 2,519,102 |
| May 28, 2026 | 6.85 | 7.03 | 6.70 | 6.99 | 6.99 | 3.56% | 994,238 |
| May 27, 2026 | 6.75 | 6.91 | 6.68 | 6.75 | 6.75 | -1.32% | 902,090 |
| May 26, 2026 | 6.76 | 6.89 | 6.60 | 6.84 | 6.84 | 0.29% | 1,068,390 |
| May 22, 2026 | 6.73 | 6.94 | 6.69 | 6.82 | 6.82 | 1.94% | 918,799 |
| May 21, 2026 | 6.62 | 6.71 | 6.47 | 6.69 | 6.69 | -1.62% | 1,067,322 |
| May 20, 2026 | 6.59 | 6.80 | 6.46 | 6.80 | 6.80 | 1.19% | 1,007,541 |
| May 19, 2026 | 6.53 | 6.83 | 6.42 | 6.72 | 6.72 | 3.15% | 1,610,245 |
| May 18, 2026 | 6.16 | 6.54 | 6.16 | 6.52 | 6.52 | 4.24% | 1,012,662 |
| May 15, 2026 | 6.04 | 6.30 | 5.98 | 6.25 | 6.25 | 4.17% | 1,122,183 |