Sprout Social, Inc. (SPT)
NASDAQ: SPT · Real-Time Price · USD
11.36
-0.01 (-0.09%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Sprout Social Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.19 | 11.37 | 10.91 | 11.36 | 11.36 | -0.09% | 1,219,411 |
| Sep 3, 2026 | 11.53 | 11.86 | 11.09 | 11.37 | 11.37 | 0.26% | 1,560,826 |
| Sep 2, 2026 | 11.39 | 11.67 | 11.30 | 11.34 | 11.34 | -1.13% | 1,408,130 |
| Sep 1, 2026 | 11.19 | 11.49 | 11.08 | 11.47 | 11.47 | 0.79% | 1,422,045 |
| Aug 31, 2026 | 11.31 | 11.59 | 11.27 | 11.38 | 11.38 | -0.96% | 882,691 |
| Aug 28, 2026 | 11.01 | 11.66 | 11.01 | 11.49 | 11.49 | 4.08% | 1,606,536 |
| Aug 27, 2026 | 10.83 | 11.28 | 10.81 | 11.04 | 11.04 | 3.76% | 1,678,801 |
| Aug 26, 2026 | 10.46 | 10.76 | 10.37 | 10.64 | 10.64 | -0.47% | 1,125,430 |
| Aug 25, 2026 | 10.32 | 10.84 | 10.25 | 10.69 | 10.69 | 3.38% | 1,759,422 |
| Aug 24, 2026 | 10.00 | 10.47 | 10.00 | 10.34 | 10.34 | 3.19% | 1,482,779 |
| Aug 21, 2026 | 10.06 | 10.28 | 9.62 | 10.02 | 10.02 | -0.50% | 1,193,871 |
| Aug 20, 2026 | 10.03 | 10.37 | 10.03 | 10.07 | 10.07 | 0.40% | 1,296,925 |
| Aug 19, 2026 | 9.70 | 10.28 | 9.70 | 10.03 | 10.03 | 2.24% | 1,346,125 |
| Aug 18, 2026 | 9.59 | 10.06 | 9.59 | 9.81 | 9.81 | 2.72% | 1,167,822 |
| Aug 17, 2026 | 9.73 | 9.96 | 9.53 | 9.55 | 9.55 | -3.44% | 985,064 |
| Aug 14, 2026 | 10.09 | 10.16 | 9.79 | 9.89 | 9.89 | -0.80% | 1,101,485 |
| Aug 13, 2026 | 9.69 | 10.05 | 9.47 | 9.97 | 9.97 | 4.40% | 1,495,678 |
| Aug 12, 2026 | 9.69 | 9.96 | 9.54 | 9.55 | 9.55 | -3.58% | 1,219,547 |
| Aug 11, 2026 | 10.14 | 10.40 | 9.89 | 9.91 | 9.91 | -1.44% | 1,356,136 |
| Aug 10, 2026 | 10.33 | 10.56 | 9.98 | 10.05 | 10.05 | -2.80% | 2,630,209 |
| Aug 7, 2026 | 9.61 | 10.46 | 9.46 | 10.34 | 10.34 | 26.25% | 3,395,229 |
| Aug 6, 2026 | 8.19 | 8.34 | 8.03 | 8.19 | 8.19 | -5.10% | 1,780,490 |
| Aug 5, 2026 | 8.88 | 8.88 | 8.61 | 8.63 | 8.63 | -1.37% | 682,709 |
| Aug 4, 2026 | 8.45 | 8.86 | 8.42 | 8.75 | 8.75 | 2.34% | 1,045,514 |
| Aug 3, 2026 | 8.88 | 9.05 | 8.55 | 8.55 | 8.55 | -0.35% | 921,924 |
| Jul 31, 2026 | 8.33 | 8.63 | 8.27 | 8.58 | 8.58 | 1.30% | 863,134 |
| Jul 30, 2026 | 8.56 | 8.64 | 8.07 | 8.47 | 8.47 | -3.97% | 932,048 |
| Jul 29, 2026 | 8.72 | 9.02 | 8.68 | 8.82 | 8.82 | 1.50% | 935,129 |
| Jul 28, 2026 | 8.43 | 8.86 | 8.36 | 8.69 | 8.69 | 4.45% | 1,180,181 |
| Jul 27, 2026 | 7.82 | 8.59 | 7.74 | 8.32 | 8.32 | 9.91% | 853,870 |
| Jul 24, 2026 | 7.46 | 7.71 | 7.44 | 7.57 | 7.57 | 3.42% | 671,991 |
| Jul 23, 2026 | 7.67 | 7.68 | 7.29 | 7.32 | 7.32 | -3.81% | 693,070 |
| Jul 22, 2026 | 8.22 | 8.23 | 7.49 | 7.61 | 7.61 | -7.42% | 928,343 |
| Jul 21, 2026 | 8.15 | 8.41 | 8.02 | 8.22 | 8.22 | -2.26% | 1,026,896 |
| Jul 20, 2026 | 8.48 | 8.70 | 8.33 | 8.41 | 8.41 | -2.44% | 886,045 |
| Jul 17, 2026 | 8.43 | 8.80 | 8.43 | 8.62 | 8.62 | - | 885,762 |
| Jul 16, 2026 | 8.82 | 8.90 | 8.56 | 8.62 | 8.62 | -1.60% | 916,008 |
| Jul 15, 2026 | 8.63 | 9.12 | 8.58 | 8.76 | 8.76 | 3.30% | 1,385,976 |
| Jul 14, 2026 | 7.99 | 8.64 | 7.90 | 8.48 | 8.48 | -0.93% | 876,500 |
| Jul 13, 2026 | 8.37 | 8.68 | 8.34 | 8.56 | 8.56 | 3.38% | 989,082 |
| 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% | 921,397 |
| Jul 8, 2026 | 8.12 | 8.15 | 7.84 | 8.04 | 8.04 | -2.07% | 780,279 |
| Jul 7, 2026 | 8.41 | 8.57 | 8.21 | 8.21 | 8.21 | -0.36% | 1,031,627 |
| Jul 6, 2026 | 7.77 | 8.30 | 7.77 | 8.24 | 8.24 | 1.98% | 1,041,631 |
| Jul 2, 2026 | 7.96 | 8.19 | 7.96 | 8.08 | 8.08 | 1.13% | 1,486,085 |
| Jul 1, 2026 | 7.66 | 8.24 | 7.66 | 7.99 | 7.99 | 5.83% | 1,561,069 |
| Jun 30, 2026 | 7.55 | 7.72 | 7.42 | 7.55 | 7.55 | -1.44% | 1,031,427 |
| 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 |