Advertisement
Advertisement
U.S. markets open in 2 hours 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
69.13+1.67 (+2.48%)
At close: 04:00PM EDT
67.52 -1.61 (-2.33%)
After hours: 06:07PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 202267.5069.4567.1169.1369.13461,000
Oct 05, 202266.4368.5065.5067.4667.46470,200
Oct 04, 202266.1369.3865.6468.4968.49459,300
Oct 03, 202260.6863.9560.0963.4563.45276,500
Sep 30, 202259.6564.3459.0560.6860.68439,200
Sep 29, 202260.9661.7158.2160.0960.09489,000
Sep 28, 202259.9963.8159.6663.2163.21250,100
Sep 27, 202260.2561.7458.1760.1960.19313,000
Sep 26, 202257.5161.7957.2158.6258.62509,300
Sep 23, 202258.6559.6557.0457.8657.86409,100
Sep 22, 202264.7665.2358.0659.7759.77432,400
Sep 21, 202266.6469.3665.3665.4865.48379,400
Sep 20, 202266.3467.6165.2566.0866.08491,300
Sep 19, 202264.2467.5064.2467.4167.41406,600
Sep 16, 202264.6267.1063.5965.1665.16715,400
Sep 15, 202260.3366.6460.1566.4766.47501,600
Sep 14, 202261.9862.4960.1962.1262.12392,700
Sep 13, 202263.3564.3061.5761.9461.94366,100
Sep 12, 202266.2969.5565.0268.1568.15559,300
Sep 09, 202262.7066.8862.3066.2966.29448,200
Sep 08, 202258.2461.3857.3561.3161.31264,800
Sep 07, 202257.0359.9056.5359.6859.68304,500
Sep 06, 202256.3957.4554.4356.8656.86283,700
Sep 02, 202259.3960.3755.8456.6156.61469,400
Sep 01, 202258.0558.0555.2657.5357.53491,800
Aug 31, 202259.5561.9758.2660.0460.04403,000
Aug 30, 202258.4559.6156.4458.5158.51343,800
Aug 29, 202258.5060.7157.4257.5157.51329,800
Aug 26, 202263.0964.3858.8459.9959.99335,000
Aug 25, 202262.1463.0960.9462.9462.94194,700
Aug 24, 202260.8462.9459.9061.3761.37225,800
Aug 23, 202260.0862.2559.7559.9259.92250,500
Aug 22, 202259.0860.0458.0259.6659.66302,700
Aug 19, 202260.9861.9260.2860.3460.34511,600
Aug 18, 202260.6563.6560.0162.8662.86279,000
Aug 17, 202261.9562.7860.4961.2361.23258,000
Aug 16, 202264.2264.3561.7164.0064.00369,700
Aug 15, 202265.5367.2964.3364.9464.94316,900
Aug 12, 202264.8066.5063.4266.1866.18236,400
Aug 11, 202267.7668.3863.8964.5464.54597,800
Aug 10, 202266.7266.9664.2766.8066.80451,000
Aug 09, 202262.4163.7360.7963.2463.24382,200
Aug 08, 202261.6566.3161.0664.2664.26674,700
Aug 05, 202256.7061.5256.2461.3761.37512,000
Aug 04, 202258.0259.2856.3358.2758.27473,100
Aug 03, 202255.9759.5352.8758.9158.911,176,000
Aug 02, 202250.6052.6149.9852.0052.00902,800
Aug 01, 202251.3755.5549.9051.9351.93566,000
Jul 29, 202251.7354.2751.6452.1052.10652,400
Jul 28, 202252.1254.4250.5851.5951.59695,200
Jul 27, 202250.3353.3149.9652.6552.65502,400
Jul 26, 202253.7853.8448.5749.2949.29740,200
Jul 25, 202254.1054.6451.9354.2454.24367,000
Jul 22, 202259.0660.4353.7154.3654.36668,900
Jul 21, 202257.8860.4957.3659.7459.74393,000
Jul 20, 202254.4759.1054.4758.0758.07504,000
Jul 19, 202256.8156.8152.7453.9353.93607,600
Jul 18, 202257.4058.9255.3255.4555.45404,300
Jul 15, 202256.1356.4953.3356.0556.05639,700
Jul 14, 202256.7756.9250.5754.4754.47617,500
Jul 13, 202256.7160.8655.4558.2758.27221,200
Jul 12, 202262.4564.7457.4558.9258.92369,600
Jul 11, 202263.4364.3161.2162.3362.33264,500
Jul 08, 202262.9366.3562.0665.0365.03271,200
Jul 07, 202262.0065.2462.0064.8864.88327,400
Jul 06, 202263.9865.6260.0362.4362.43388,600
Jul 05, 202257.6863.1355.7063.1263.12389,000
Jul 01, 202257.8960.1556.8058.2858.28479,400
Jun 30, 202257.5759.1254.2658.0758.07680,100
Jun 29, 202259.0261.2557.2758.8558.85473,000
Jun 28, 202262.4963.7857.6159.1459.14473,200
Jun 27, 202269.6370.4262.0062.9462.94858,500
Jun 24, 202261.8769.8061.2969.6369.631,632,000
Jun 23, 202257.0461.8155.9161.0961.09579,800
Jun 22, 202253.4958.4352.5356.4856.48505,700
Jun 21, 202252.6955.9952.6954.5854.58440,000
Jun 17, 202249.1353.6849.0852.3352.331,035,600
Jun 16, 202248.1949.6146.3148.1048.10515,000
Jun 15, 202248.0452.4247.1950.8150.81542,400
Jun 14, 202246.0048.3344.3746.9846.98457,600
Jun 13, 202248.0248.5344.7545.3845.38700,600
Jun 10, 202251.8152.6349.4850.9450.94486,000
Jun 09, 202255.7456.8253.0253.3753.37454,900
Jun 08, 202258.3259.9055.4656.6856.68508,800
Jun 07, 202253.3059.3652.3858.8358.83541,400
Jun 06, 202255.5856.4852.7454.2854.28351,700
Jun 03, 202257.5158.8453.6553.8953.89680,400
Jun 02, 202251.1459.3451.0059.1459.141,133,300
Jun 01, 202251.7354.1450.7851.6851.68627,200
May 31, 202252.8453.9750.3350.9350.93883,900
May 27, 202248.3353.8048.3353.2253.22875,700
May 26, 202242.4348.0342.2147.6447.64813,900
May 25, 202239.2943.8039.2943.2243.22534,400
May 24, 202245.8045.8038.7040.0240.021,268,700
May 23, 202247.1447.7844.1047.7447.74626,100
May 20, 202249.3550.2644.9047.2147.21789,600
May 19, 202241.7650.8241.3348.0748.071,582,500
May 18, 202242.6444.6540.4641.4241.42632,600
May 17, 202244.7646.7040.4944.0744.071,148,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement