Sprout Social, Inc. Class A SPT
NASDAQ · United States · Technology Services
$10.02+0.25 (+2.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.23 | +4.76% | $9.98 | $10.30 | $9.98 | 79.25K |
| 2026-09-30 | $9.77 | +3.83% | $9.48 | $9.92 | $9.41 | 830.40K |
| 2026-09-29 | $9.41 | -0.63% | $9.41 | $9.59 | $9.16 | 904.90K |
| 2026-09-28 | $9.47 | -0.73% | $9.37 | $9.61 | $8.95 | 895.30K |
| 2026-09-25 | $9.54 | -1.85% | $9.70 | $9.82 | $9.48 | 887.50K |
| 2026-09-24 | $9.72 | -2.36% | $9.95 | $10.10 | $9.60 | 908.90K |
| 2026-09-23 | $9.95 | +0.76% | $9.91 | $10.11 | $9.73 | 796.40K |
| 2026-09-22 | $9.88 | -4.36% | $10.36 | $10.70 | $9.69 | 1.42M |
| 2026-09-21 | $10.33 | +1.57% | $10.28 | $10.59 | $10.17 | 1.01M |
| 2026-09-18 | $10.17 | -6.01% | $10.78 | $10.83 | $10.15 | 1.96M |
| 2026-09-17 | $10.82 | -3.99% | $11.37 | $11.37 | $10.81 | 958.30K |
| 2026-09-16 | $11.27 | -0.09% | $11.10 | $11.37 | $11.10 | 768.50K |
| 2026-09-15 | $11.28 | -3.01% | $11.40 | $11.60 | $11.11 | 2.30M |
| 2026-09-14 | $11.63 | +7.69% | $11.14 | $11.64 | $11.06 | 847.90K |
| 2026-09-11 | $10.80 | +1.79% | $10.51 | $10.89 | $10.46 | 893.20K |
| 2026-09-10 | $10.61 | +4.74% | $10.25 | $10.66 | $10.13 | 1.22M |
| 2026-09-09 | $10.13 | -3.06% | $10.42 | $10.58 | $10.03 | 1.26M |
| 2026-09-08 | $10.45 | -8.01% | $11.15 | $11.22 | $10.37 | 1.22M |
| 2026-09-04 | $11.36 | -0.09% | $11.19 | $11.37 | $10.91 | 1.22M |
| 2026-09-03 | $11.37 | +0.26% | $11.53 | $11.86 | $11.09 | 1.56M |
| 2026-09-02 | $11.34 | -1.13% | $11.39 | $11.66 | $11.30 | 1.41M |
| 2026-09-01 | $11.47 | +0.79% | $11.19 | $11.49 | $11.08 | 1.42M |
| 2026-08-31 | $11.38 | -0.96% | $11.31 | $11.59 | $11.27 | 882.40K |
| 2026-08-28 | $11.49 | +4.08% | $11.01 | $11.66 | $11.01 | 1.61M |
| 2026-08-27 | $11.04 | +3.76% | $10.83 | $11.28 | $10.81 | 1.68M |
| 2026-08-26 | $10.64 | -0.47% | $10.46 | $10.76 | $10.37 | 1.13M |
| 2026-08-25 | $10.69 | +3.38% | $10.32 | $10.84 | $10.25 | 1.76M |
| 2026-08-24 | $10.34 | +3.19% | $10.00 | $10.47 | $10.00 | 1.48M |
| 2026-08-21 | $10.02 | -0.50% | $10.06 | $10.28 | $9.62 | 1.19M |
| 2026-08-20 | $10.07 | +0.40% | $10.03 | $10.36 | $10.03 | 1.30M |
| 2026-08-19 | $10.03 | +2.24% | $9.70 | $10.28 | $9.70 | 1.35M |
| 2026-08-18 | $9.81 | +2.72% | $9.59 | $10.06 | $9.59 | 1.17M |
| 2026-08-17 | $9.55 | -3.44% | $9.73 | $9.96 | $9.53 | 985.00K |
| 2026-08-14 | $9.89 | -0.80% | $10.09 | $10.16 | $9.78 | 1.10M |
| 2026-08-13 | $9.97 | +4.40% | $9.69 | $10.05 | $9.47 | 1.50M |
| 2026-08-12 | $9.55 | -3.58% | $9.69 | $9.96 | $9.54 | 1.22M |
| 2026-08-11 | $9.90 | -1.44% | $10.14 | $10.40 | $9.89 | 1.36M |
| 2026-08-10 | $10.05 | -2.80% | $10.33 | $10.56 | $9.98 | 2.63M |
| 2026-08-07 | $10.34 | +26.25% | $9.61 | $10.46 | $9.46 | 3.39M |
| 2026-08-06 | $8.19 | -5.10% | $8.19 | $8.34 | $8.03 | 1.78M |
| 2026-08-05 | $8.63 | -1.37% | $8.88 | $8.88 | $8.60 | 682.70K |
| 2026-08-04 | $8.75 | +2.34% | $8.45 | $8.86 | $8.42 | 1.05M |
| 2026-08-03 | $8.55 | -0.35% | $8.88 | $9.05 | $8.55 | 921.50K |
| 2026-07-31 | $8.58 | +1.30% | $8.33 | $8.63 | $8.27 | 863.10K |
| 2026-07-30 | $8.47 | -3.97% | $8.56 | $8.64 | $8.07 | 931.90K |
| 2026-07-29 | $8.82 | +1.50% | $8.72 | $9.02 | $8.68 | 935.10K |
| 2026-07-28 | $8.69 | +4.45% | $8.43 | $8.85 | $8.36 | 1.18M |
| 2026-07-27 | $8.32 | +9.91% | $7.82 | $8.59 | $7.74 | 853.90K |
| 2026-07-24 | $7.57 | +3.42% | $7.46 | $7.71 | $7.43 | 672.00K |
| 2026-07-23 | $7.32 | -3.81% | $7.67 | $7.68 | $7.29 | 693.00K |
| 2026-07-22 | $7.61 | -7.42% | $8.22 | $8.23 | $7.49 | 928.30K |
| 2026-07-21 | $8.22 | -2.26% | $8.15 | $8.41 | $8.02 | 1.03M |
| 2026-07-20 | $8.41 | -2.44% | $8.48 | $8.69 | $8.32 | 886.00K |
| 2026-07-17 | $8.62 | 0.00% | $8.43 | $8.80 | $8.43 | 885.80K |
| 2026-07-16 | $8.62 | -1.60% | $8.82 | $8.90 | $8.56 | 916.00K |
| 2026-07-15 | $8.76 | +3.30% | $8.63 | $9.12 | $8.57 | 1.39M |
| 2026-07-14 | $8.48 | -0.93% | $7.99 | $8.64 | $7.90 | 876.50K |
| 2026-07-13 | $8.56 | +3.38% | $8.37 | $8.68 | $8.34 | 988.90K |
| 2026-07-10 | $8.28 | -1.19% | $8.55 | $8.70 | $8.19 | 639.30K |
| 2026-07-09 | $8.38 | +4.23% | $7.86 | $8.38 | $7.64 | 921.40K |
| 2026-07-08 | $8.04 | -2.07% | $8.12 | $8.15 | $7.84 | 780.30K |
| 2026-07-07 | $8.21 | -0.36% | $8.41 | $8.57 | $8.20 | 1.03M |
| 2026-07-06 | $8.24 | +1.98% | $7.77 | $8.30 | $7.77 | 1.04M |
| 2026-07-02 | $8.08 | +1.13% | $7.96 | $8.19 | $7.96 | 1.49M |
| 2026-07-01 | $7.99 | +5.83% | $7.66 | $8.24 | $7.66 | 1.56M |
| 2026-06-30 | $7.55 | -1.44% | $7.55 | $7.72 | $7.42 | 1.03M |
| 2026-06-29 | $7.66 | +2.41% | $7.61 | $7.77 | $7.42 | 1.65M |
| 2026-06-26 | $7.48 | +14.02% | $6.63 | $7.59 | $6.53 | 4.50M |
| 2026-06-25 | $6.56 | -2.09% | $6.60 | $6.76 | $6.50 | 889.30K |
| 2026-06-24 | $6.70 | +2.29% | $6.59 | $6.92 | $6.57 | 1.11M |
| 2026-06-23 | $6.55 | +2.34% | $6.43 | $6.63 | $6.41 | 1.16M |
| 2026-06-22 | $6.40 | -2.29% | $6.50 | $6.72 | $6.02 | 1.74M |
| 2026-06-18 | $6.55 | -4.66% | $6.85 | $6.85 | $6.53 | 2.03M |
| 2026-06-17 | $6.87 | -2.69% | $7.01 | $7.24 | $6.76 | 1.38M |
| 2026-06-16 | $7.06 | -2.62% | $7.23 | $7.49 | $7.01 | 873.70K |
| 2026-06-15 | $7.25 | -0.55% | $7.34 | $7.43 | $7.11 | 1.49M |
| 2026-06-12 | $7.29 | +2.39% | $7.09 | $7.68 | $6.85 | 1.86M |
| 2026-06-11 | $7.12 | +0.71% | $6.93 | $7.18 | $6.78 | 1.35M |
| 2026-06-10 | $7.07 | +1.58% | $6.82 | $7.14 | $6.71 | 933.60K |
| 2026-06-09 | $6.96 | -2.86% | $7.00 | $7.20 | $6.79 | 1.15M |
| 2026-06-08 | $7.16 | -0.90% | $7.23 | $7.26 | $7.04 | 953.90K |
| 2026-06-05 | $7.23 | -2.03% | $7.49 | $7.59 | $7.11 | 1.23M |
| 2026-06-04 | $7.38 | +1.93% | $7.24 | $7.66 | $7.24 | 1.04M |
| 2026-06-03 | $7.24 | -8.82% | $7.73 | $7.78 | $7.08 | 1.36M |
| 2026-06-02 | $7.94 | -4.22% | $7.99 | $8.00 | $7.61 | 1.96M |
| 2026-06-01 | $8.29 | +10.83% | $7.76 | $8.31 | $7.70 | 2.07M |
| 2026-05-29 | $7.48 | +7.01% | $7.05 | $7.50 | $7.05 | 2.52M |
| 2026-05-28 | $6.99 | +3.56% | $6.85 | $7.03 | $6.70 | 993.90K |
| 2026-05-27 | $6.75 | -1.32% | $6.75 | $6.91 | $6.68 | 902.10K |
| 2026-05-26 | $6.84 | +0.29% | $6.76 | $6.89 | $6.60 | 1.07M |