NasdaqCM - Delayed Quote USD

Sprout Social, Inc. (SPT)

51.39 +0.03 (+0.06%)
At close: April 26 at 4:00 PM EDT
52.64 +1.25 (+2.43%)
After hours: April 26 at 6:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 51.94 52.96 51.18 51.39 51.39 383,200
Apr 25, 2024 50.97 52.06 50.11 51.36 51.36 432,700
Apr 24, 2024 52.25 52.80 51.49 52.48 52.48 368,000
Apr 23, 2024 51.04 53.96 51.04 52.12 52.12 716,900
Apr 22, 2024 51.56 52.20 50.78 51.29 51.29 752,300
Apr 19, 2024 52.56 52.75 50.30 50.98 50.98 574,900
Apr 18, 2024 52.60 54.40 51.83 52.74 52.74 814,700
Apr 17, 2024 52.62 53.50 52.02 52.16 52.16 831,400
Apr 16, 2024 53.16 53.36 50.71 52.95 52.95 2,035,000
Apr 15, 2024 56.49 56.58 54.60 55.11 55.11 541,900
Apr 12, 2024 55.54 56.58 55.48 56.27 56.27 522,600
Apr 11, 2024 56.16 56.73 55.01 56.34 56.34 296,900
Apr 10, 2024 55.50 56.62 55.06 55.84 55.84 344,300
Apr 9, 2024 57.80 59.04 57.14 58.30 58.30 429,000
Apr 8, 2024 56.12 57.60 55.47 57.20 57.20 464,500
Apr 5, 2024 55.78 56.85 55.54 55.90 55.90 423,900
Apr 4, 2024 57.12 58.11 55.80 56.02 56.02 442,000
Apr 3, 2024 55.69 56.71 55.63 56.01 56.01 372,900
Apr 2, 2024 56.79 57.22 56.00 56.62 56.62 320,000
Apr 1, 2024 59.61 59.85 57.57 58.60 58.60 470,300
Mar 28, 2024 59.79 61.34 58.94 59.71 59.71 444,300
Mar 27, 2024 60.68 62.34 59.39 60.07 60.07 655,400
Mar 26, 2024 60.47 60.79 58.50 59.65 59.65 503,500
Mar 25, 2024 60.55 60.85 59.01 59.45 59.45 307,000
Mar 22, 2024 59.40 61.05 59.15 60.30 60.30 418,500
Mar 21, 2024 58.78 60.99 58.69 59.66 59.66 553,600
Mar 20, 2024 55.44 57.77 55.11 57.33 57.33 452,700
Mar 19, 2024 55.33 56.75 55.21 55.61 55.61 514,300
Mar 18, 2024 56.73 57.10 55.51 56.62 56.62 514,500
Mar 15, 2024 56.00 56.83 54.64 56.38 56.38 1,037,600
Mar 14, 2024 56.80 57.16 55.25 56.36 56.36 676,600
Mar 13, 2024 55.69 56.42 54.64 56.35 56.35 1,136,700
Mar 12, 2024 58.36 58.36 55.85 56.19 56.19 530,400
Mar 11, 2024 57.66 58.69 57.27 57.93 57.93 336,100
Mar 8, 2024 60.06 61.32 58.69 58.74 58.74 315,800
Mar 7, 2024 59.58 59.98 57.55 58.96 58.96 548,700
Mar 6, 2024 59.40 60.12 58.13 59.10 59.10 422,400
Mar 5, 2024 62.52 62.74 57.83 58.47 58.47 830,100
Mar 4, 2024 64.36 64.91 62.73 64.08 64.08 489,400
Mar 1, 2024 61.87 64.25 61.41 63.95 63.95 452,500
Feb 29, 2024 61.73 63.17 61.29 61.82 61.82 651,900
Feb 28, 2024 61.81 62.40 60.41 60.44 60.44 508,100
Feb 27, 2024 61.57 63.00 61.06 62.57 62.57 488,500
Feb 26, 2024 63.77 65.32 59.56 60.64 60.64 1,094,800
Feb 23, 2024 64.75 65.53 63.25 63.83 63.83 496,600
Feb 22, 2024 62.38 64.91 61.20 64.65 64.65 839,600
Feb 21, 2024 62.00 67.33 58.00 61.27 61.27 2,489,400
Feb 20, 2024 63.36 64.84 62.94 64.48 64.48 1,498,900
Feb 16, 2024 64.37 65.40 63.13 64.65 64.65 469,500
Feb 15, 2024 65.25 65.86 63.14 64.91 64.91 383,600
Feb 14, 2024 63.72 64.52 62.43 64.28 64.28 331,000
Feb 13, 2024 61.98 64.14 60.70 62.72 62.72 672,100
Feb 12, 2024 66.12 68.41 65.03 65.62 65.62 781,700
Feb 9, 2024 64.45 66.86 64.07 65.99 65.99 661,300
Feb 8, 2024 60.15 63.41 60.00 63.10 63.10 432,600
Feb 7, 2024 60.84 61.58 59.38 60.74 60.74 293,300
Feb 6, 2024 59.27 60.37 57.80 59.65 59.65 470,200
Feb 5, 2024 61.18 61.18 58.71 59.30 59.30 652,400
Feb 2, 2024 61.25 62.57 60.62 61.84 61.84 407,500
Feb 1, 2024 62.19 62.68 60.46 62.00 62.00 561,800
Jan 31, 2024 63.60 64.37 61.03 61.33 61.33 479,100
Jan 30, 2024 65.99 65.99 63.76 64.35 64.35 300,200
Jan 29, 2024 63.80 66.34 63.32 66.14 66.14 366,200
Jan 26, 2024 65.58 66.42 63.51 63.73 63.73 493,100
Jan 25, 2024 64.87 65.29 63.61 65.00 65.00 396,500
Jan 24, 2024 65.85 65.85 63.19 63.80 63.80 427,400
Jan 23, 2024 64.78 65.40 63.38 64.64 64.64 486,200
Jan 22, 2024 61.88 64.90 61.74 63.64 63.64 594,800
Jan 19, 2024 61.12 61.30 58.89 60.66 60.66 603,500
Jan 18, 2024 60.87 61.47 58.49 60.07 60.07 385,300
Jan 17, 2024 60.56 60.60 58.67 59.99 59.99 616,400
Jan 16, 2024 58.53 61.66 58.09 61.58 61.58 512,200
Jan 12, 2024 60.27 61.03 59.39 59.73 59.73 462,600
Jan 11, 2024 60.90 61.24 57.79 58.68 58.68 552,400
Jan 10, 2024 58.64 60.82 58.52 60.70 60.70 676,500
Jan 9, 2024 56.47 58.85 56.47 58.71 58.71 335,200
Jan 8, 2024 55.95 58.76 55.95 57.79 57.79 409,400
Jan 5, 2024 55.20 57.11 55.06 55.75 55.75 456,300
Jan 4, 2024 56.09 56.81 55.10 55.90 55.90 700,500
Jan 3, 2024 56.78 58.34 55.71 55.94 55.94 804,700
Jan 2, 2024 62.11 62.70 58.37 58.81 58.81 739,900
Dec 29, 2023 62.22 63.75 61.26 61.44 61.44 386,700
Dec 28, 2023 63.01 63.35 62.33 63.08 63.08 328,900
Dec 27, 2023 62.93 63.58 61.56 63.29 63.29 456,000
Dec 26, 2023 62.24 63.05 61.60 62.58 62.58 397,300
Dec 22, 2023 64.00 65.04 60.79 62.14 62.14 717,400
Dec 21, 2023 64.28 66.48 62.62 63.69 63.69 726,200
Dec 20, 2023 65.54 67.67 62.91 63.07 63.07 608,500
Dec 19, 2023 64.18 66.11 63.58 65.55 65.55 697,900
Dec 18, 2023 60.27 63.87 60.02 63.30 63.30 963,600
Dec 15, 2023 60.18 60.18 58.24 59.95 59.95 1,108,400
Dec 14, 2023 59.63 61.94 59.17 59.69 59.69 923,600
Dec 13, 2023 56.84 58.60 55.12 57.95 57.95 359,100
Dec 12, 2023 58.00 58.00 56.20 56.87 56.87 291,700
Dec 11, 2023 56.13 57.71 55.59 57.48 57.48 646,600
Dec 8, 2023 54.15 56.78 53.79 56.25 56.25 387,400
Dec 7, 2023 55.39 56.10 53.97 54.75 54.75 592,100
Dec 6, 2023 57.35 57.87 55.86 55.91 55.91 465,600
Dec 5, 2023 57.57 58.08 55.65 56.50 56.50 726,900
Dec 4, 2023 58.83 60.15 57.55 58.55 58.55 590,500
Dec 1, 2023 57.13 60.14 55.53 59.78 59.78 903,500
Nov 30, 2023 58.22 58.45 56.01 56.90 56.90 824,100
Nov 29, 2023 56.36 58.91 56.36 57.77 57.77 734,500
Nov 28, 2023 54.28 56.20 53.59 55.02 55.02 386,600
Nov 27, 2023 53.63 55.31 53.60 54.29 54.29 322,300
Nov 24, 2023 53.69 54.38 53.07 54.17 54.17 166,900
Nov 22, 2023 54.80 55.00 53.44 53.65 53.65 317,500
Nov 21, 2023 54.67 55.69 52.83 53.89 53.89 414,300
Nov 20, 2023 54.00 56.29 53.64 55.35 55.35 653,500
Nov 17, 2023 53.42 54.67 52.48 53.73 53.73 892,200
Nov 16, 2023 55.14 55.14 51.90 52.51 52.51 974,200
Nov 15, 2023 53.91 56.49 53.13 55.87 55.87 1,221,900
Nov 14, 2023 50.51 53.55 49.72 53.40 53.40 955,900
Nov 13, 2023 48.81 48.91 47.53 48.04 48.04 504,100
Nov 10, 2023 47.15 49.52 46.78 49.37 49.37 447,400
Nov 9, 2023 50.48 50.83 47.12 47.20 47.20 659,200
Nov 8, 2023 49.99 51.10 48.81 49.81 49.81 753,300
Nov 7, 2023 46.92 50.19 46.44 49.63 49.63 803,100
Nov 6, 2023 47.44 47.44 44.11 46.47 46.47 937,600
Nov 3, 2023 50.00 50.50 46.28 46.78 46.78 2,100,300
Nov 2, 2023 43.07 44.04 42.30 42.57 42.57 1,880,700
Nov 1, 2023 43.01 43.31 41.48 42.63 42.63 787,500
Oct 31, 2023 42.95 44.08 42.06 43.28 43.28 786,300
Oct 30, 2023 42.67 43.69 41.97 42.80 42.80 437,700
Oct 27, 2023 43.59 43.59 41.85 42.00 42.00 624,800
Oct 26, 2023 43.50 43.57 41.67 43.21 43.21 299,800
Oct 25, 2023 45.03 45.03 42.52 43.40 43.40 463,500
Oct 24, 2023 46.39 47.35 44.96 45.60 45.60 408,400
Oct 23, 2023 44.51 46.90 43.62 45.50 45.50 411,100
Oct 20, 2023 47.90 47.90 44.81 45.05 45.05 673,400
Oct 19, 2023 49.12 49.33 47.61 47.69 47.69 451,100
Oct 18, 2023 50.10 50.82 48.72 48.80 48.80 334,400
Oct 17, 2023 49.48 51.50 49.09 50.86 50.86 350,700
Oct 16, 2023 48.99 51.18 48.37 50.07 50.07 271,000
Oct 13, 2023 50.49 50.50 47.91 48.53 48.53 374,400
Oct 12, 2023 52.84 53.00 50.03 50.49 50.49 295,600
Oct 11, 2023 52.16 53.29 51.91 52.55 52.55 637,100
Oct 10, 2023 49.19 51.87 49.19 50.85 50.85 487,300
Oct 9, 2023 48.14 49.85 48.14 49.25 49.25 560,200
Oct 6, 2023 47.64 49.75 47.31 48.60 48.60 650,300
Oct 5, 2023 48.21 49.91 47.96 48.44 48.44 810,900
Oct 4, 2023 46.71 48.12 46.06 48.06 48.06 787,000
Oct 3, 2023 48.68 49.07 46.11 46.91 46.91 613,900
Oct 2, 2023 49.70 50.15 49.12 49.40 49.40 519,400
Sep 29, 2023 52.24 53.31 49.65 49.88 49.88 795,100
Sep 28, 2023 48.45 53.14 48.26 51.32 51.32 1,409,900
Sep 27, 2023 46.80 48.16 46.42 47.52 47.52 719,600
Sep 26, 2023 48.68 49.94 46.72 46.72 46.72 852,900
Sep 25, 2023 49.06 49.97 48.76 49.25 49.25 971,300
Sep 22, 2023 48.91 49.90 48.51 49.60 49.60 914,600
Sep 21, 2023 49.35 49.35 47.50 48.80 48.80 995,200
Sep 20, 2023 49.59 51.23 49.33 50.19 50.19 464,700
Sep 19, 2023 49.91 50.12 48.86 49.38 49.38 554,300
Sep 18, 2023 49.31 50.64 49.13 50.16 50.16 387,700
Sep 15, 2023 50.11 50.35 49.12 49.64 49.64 676,300
Sep 14, 2023 49.95 50.33 49.56 50.31 50.31 546,700
Sep 13, 2023 50.02 50.65 48.99 49.49 49.49 505,100
Sep 12, 2023 50.01 51.23 49.19 50.59 50.59 456,500
Sep 11, 2023 50.64 51.07 49.92 50.64 50.64 259,900
Sep 8, 2023 51.01 51.47 49.90 50.30 50.30 462,000
Sep 7, 2023 50.81 51.46 50.53 51.15 51.15 463,600
Sep 6, 2023 52.64 52.87 51.52 52.11 52.11 445,100
Sep 5, 2023 52.37 52.95 52.02 52.88 52.88 300,900
Sep 1, 2023 54.16 54.44 52.33 52.81 52.81 541,100
Aug 31, 2023 52.43 53.95 52.30 53.54 53.54 698,100
Aug 30, 2023 50.03 52.54 49.58 52.35 52.35 746,200
Aug 29, 2023 47.94 50.70 47.80 50.03 50.03 410,900
Aug 28, 2023 48.06 48.70 47.29 48.20 48.20 258,000
Aug 25, 2023 46.56 48.25 46.39 47.42 47.42 426,100
Aug 24, 2023 47.20 47.20 45.63 46.32 46.32 420,400
Aug 23, 2023 45.10 47.32 44.55 46.95 46.95 460,800
Aug 22, 2023 46.46 46.46 44.47 44.85 44.85 308,900
Aug 21, 2023 46.49 47.30 44.95 45.75 45.75 531,100
Aug 18, 2023 44.42 46.98 44.14 46.43 46.43 577,200
Aug 17, 2023 46.20 46.20 44.81 45.35 45.35 494,500
Aug 16, 2023 46.30 46.62 45.54 46.50 46.50 357,400
Aug 15, 2023 46.05 47.79 45.51 46.35 46.35 506,000
Aug 14, 2023 44.55 46.61 44.29 46.33 46.33 410,400
Aug 11, 2023 44.62 45.72 44.48 44.97 44.97 425,700
Aug 10, 2023 45.06 45.31 43.83 45.25 45.25 1,146,500
Aug 9, 2023 46.18 46.48 43.90 44.33 44.33 944,200
Aug 8, 2023 46.36 47.32 45.58 46.67 46.67 781,700
Aug 7, 2023 46.62 48.05 45.94 47.70 47.70 612,700
Aug 4, 2023 48.37 49.38 44.58 46.81 46.81 2,311,800
Aug 3, 2023 52.61 53.74 52.32 53.38 53.38 743,900
Aug 2, 2023 55.33 55.33 51.53 52.70 52.70 537,800
Aug 1, 2023 56.32 56.51 55.49 56.13 56.13 401,300
Jul 31, 2023 56.12 57.84 56.12 57.14 57.14 479,000
Jul 28, 2023 56.23 56.97 55.24 55.68 55.68 296,700
Jul 27, 2023 57.52 58.67 54.51 55.03 55.03 598,100
Jul 26, 2023 53.21 56.58 53.21 56.40 56.40 699,200
Jul 25, 2023 51.68 54.65 51.68 53.75 53.75 483,300
Jul 24, 2023 54.33 54.63 51.27 51.50 51.50 640,400
Jul 21, 2023 53.35 54.42 52.68 54.15 54.15 625,200
Jul 20, 2023 55.07 56.14 52.58 52.70 52.70 651,400
Jul 19, 2023 55.66 56.57 55.19 55.78 55.78 579,700
Jul 18, 2023 56.35 56.61 54.85 55.22 55.22 833,100
Jul 17, 2023 55.48 56.74 54.64 56.15 56.15 595,900
Jul 14, 2023 55.01 56.69 54.76 55.65 55.65 1,054,700
Jul 13, 2023 52.49 55.80 52.04 55.11 55.11 984,100
Jul 12, 2023 50.60 52.25 49.77 51.82 51.82 797,500
Jul 11, 2023 49.58 50.31 48.78 49.42 49.42 760,800
Jul 10, 2023 47.13 49.31 46.53 49.27 49.27 506,700
Jul 7, 2023 47.03 47.97 47.03 47.49 47.49 538,200
Jul 6, 2023 46.55 48.12 45.75 47.30 47.30 861,900
Jul 5, 2023 45.93 46.78 44.80 46.65 46.65 431,300
Jul 3, 2023 46.16 47.15 45.61 46.36 46.36 314,500
Jun 30, 2023 47.51 48.02 45.89 46.16 46.16 742,400
Jun 29, 2023 46.95 47.66 46.05 46.94 46.94 552,400
Jun 28, 2023 46.54 48.46 45.90 47.04 47.04 591,900
Jun 27, 2023 44.80 46.66 44.19 46.39 46.39 708,300
Jun 26, 2023 44.24 45.53 43.83 44.04 44.04 694,000
Jun 23, 2023 44.98 45.41 44.18 44.28 44.28 953,500
Jun 22, 2023 47.02 47.45 45.77 45.92 45.92 580,500
Jun 21, 2023 47.89 48.09 46.01 47.06 47.06 740,400
Jun 20, 2023 51.00 51.08 48.02 48.41 48.41 582,500
Jun 16, 2023 52.77 52.77 50.19 50.36 50.36 1,202,400
Jun 15, 2023 50.84 52.38 50.10 51.75 51.75 657,000
Jun 14, 2023 52.35 52.99 51.15 51.84 51.84 666,800
Jun 13, 2023 50.00 52.46 49.39 52.10 52.10 948,500
Jun 12, 2023 47.56 49.47 47.50 49.34 49.34 588,500
Jun 9, 2023 48.93 49.99 47.43 47.56 47.56 612,400
Jun 8, 2023 47.12 48.33 46.25 48.16 48.16 452,800
Jun 7, 2023 47.79 49.51 47.32 47.39 47.39 817,400
Jun 6, 2023 43.52 48.21 43.52 47.61 47.61 1,581,300
Jun 5, 2023 42.87 44.63 42.45 43.82 43.82 589,500
Jun 2, 2023 44.04 44.81 42.88 43.36 43.36 641,200
Jun 1, 2023 42.82 43.87 42.20 43.14 43.14 582,500
May 31, 2023 43.30 43.59 41.94 43.31 43.31 1,412,200
May 30, 2023 44.37 45.50 42.82 43.48 43.48 705,300
May 26, 2023 42.63 44.29 42.53 43.56 43.56 516,900
May 25, 2023 45.67 46.69 42.50 42.63 42.63 820,400
May 24, 2023 44.61 45.62 43.94 45.10 45.10 533,800
May 23, 2023 45.71 46.31 45.17 45.26 45.26 1,071,400
May 22, 2023 43.99 46.80 43.37 46.21 46.21 974,000
May 19, 2023 44.48 44.60 43.37 43.90 43.90 667,500
May 18, 2023 44.02 45.25 43.45 44.30 44.30 516,000
May 17, 2023 43.82 44.20 42.20 44.02 44.02 711,700
May 16, 2023 43.08 43.58 42.55 43.46 43.46 541,300
May 15, 2023 41.49 43.92 41.35 43.56 43.56 598,300
May 12, 2023 42.02 42.34 41.25 41.56 41.56 594,700
May 11, 2023 42.16 42.54 40.65 42.01 42.01 822,600
May 10, 2023 41.59 43.22 41.30 42.44 42.44 1,045,500
May 9, 2023 39.82 40.99 39.82 40.84 40.84 578,900
May 8, 2023 39.81 40.94 39.32 40.34 40.34 892,700
May 5, 2023 39.44 41.13 38.81 39.48 39.48 2,306,200
May 4, 2023 42.94 43.00 37.23 38.53 38.53 3,286,100
May 3, 2023 37.00 42.78 37.00 42.46 42.46 6,738,200
May 2, 2023 49.74 49.74 47.72 48.32 48.32 1,609,100
May 1, 2023 48.85 50.24 48.27 50.15 50.15 1,067,000
Apr 28, 2023 49.50 49.87 48.30 49.26 49.26 810,600
Apr 27, 2023 51.79 51.80 49.91 50.04 50.04 634,800

Related Tickers

CXM Sprinklr, Inc.
11.93
+0.76%
 
DV DoubleVerify Holdings, Inc.
30.23
+0.30%
 
AMPL Amplitude, Inc.
9.92
+1.02%
 
BL BlackLine, Inc.
60.83
+3.29%
 
ESTC Elastic N.V.
107.43
+2.52%
 
SMWB Similarweb Ltd.
7.82
+1.43%
 
SMAR Smartsheet Inc.
38.28
+0.53%
 
WK Workiva Inc.
80.62
+0.86%
 
ZI ZoomInfo Technologies Inc.
16.37
+4.13%
 
PUBM PubMatic, Inc.
23.21
+1.75%