Sprout Social, Inc. (SPT) NASDAQ
7.94
-0.35(-4.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SPT Historical Return
If you invested $1000 in Sprout Social, Inc. (SPT) since IPO date, it would be worth $478.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $117.44, while $1000 invested 1 year ago would be worth $359.11. This corresponds to total returns of -52.17%, -88.26%, -64.09%, respectively, with annualized returns of -10.76%, -34.83%, -64.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SPT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.99 | 7.94 | 7.94 | 8 | 7.62 | 1.96M |
| June 01, 2026 | 7.76 | 8.29 | 8.29 | 8.31 | 7.7 | 2.07M |
| May 29, 2026 | 7.05 | 7.48 | 7.48 | 7.5 | 7.05 | 2.52M |
| May 28, 2026 | 6.85 | 6.99 | 6.99 | 7.03 | 6.7 | 993,888 |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.91 | 6.68 | 902,090 |
| May 26, 2026 | 6.76 | 6.84 | 6.84 | 6.89 | 6.6 | 1.07M |
| May 22, 2026 | 6.73 | 6.82 | 6.82 | 6.94 | 6.69 | 874,328 |
| May 21, 2026 | 6.62 | 6.69 | 6.69 | 6.71 | 6.47 | 1.04M |
| May 20, 2026 | 6.59 | 6.8 | 6.8 | 6.8 | 6.46 | 1.01M |
| May 19, 2026 | 6.53 | 6.72 | 6.72 | 6.83 | 6.42 | 1.57M |
| May 18, 2026 | 6.16 | 6.52 | 6.52 | 6.54 | 6.16 | 993,652 |
| May 15, 2026 | 6.04 | 6.25 | 6.25 | 6.3 | 5.98 | 1.12M |
| May 14, 2026 | 6.29 | 6 | 6 | 6.39 | 5.85 | 3.69M |
| May 13, 2026 | 6.45 | 6.31 | 6.31 | 6.52 | 6.06 | 2.25M |
| May 12, 2026 | 6.65 | 6.55 | 6.55 | 6.67 | 6.35 | 1.4M |
| May 11, 2026 | 7.52 | 6.56 | 6.56 | 7.52 | 6.36 | 2.14M |
| May 08, 2026 | 7.45 | 7.4 | 7.4 | 7.56 | 7.06 | 4.59M |
| May 07, 2026 | 6.46 | 6.8 | 6.8 | 6.88 | 6.45 | 1.43M |
| May 06, 2026 | 6.63 | 6.37 | 6.37 | 6.64 | 6.29 | 922,908 |
| May 05, 2026 | 6.73 | 6.7 | 6.7 | 6.8 | 6.49 | 891,766 |
| May 04, 2026 | 6.46 | 6.75 | 6.75 | 6.82 | 6.44 | 1.41M |
| May 01, 2026 | 6.13 | 6.5 | 6.5 | 6.58 | 6.13 | 1.34M |
| April 30, 2026 | 5.82 | 6 | 6 | 6.05 | 5.74 | 979,635 |
| April 29, 2026 | 5.99 | 5.92 | 5.92 | 6.03 | 5.83 | 1.06M |
| April 28, 2026 | 6.04 | 6.07 | 6.07 | 6.29 | 6 | 1.17M |
| April 27, 2026 | 5.95 | 6.01 | 6.01 | 6.17 | 5.91 | 1.26M |
| April 24, 2026 | 5.7 | 5.99 | 5.99 | 5.99 | 5.6 | 864,574 |
| April 23, 2026 | 6.14 | 5.6 | 5.6 | 6.14 | 5.52 | 1.18M |
| April 22, 2026 | 6.03 | 6.21 | 6.21 | 6.23 | 5.96 | 1.49M |
| April 21, 2026 | 5.82 | 5.97 | 5.97 | 6.31 | 5.8 | 1.62M |
| April 20, 2026 | 5.52 | 5.78 | 5.78 | 5.79 | 5.49 | 1.35M |
| April 17, 2026 | 5.79 | 5.52 | 5.52 | 5.87 | 5.49 | 929,936 |
| April 16, 2026 | 5.64 | 5.64 | 5.64 | 5.75 | 5.57 | 1.27M |
| April 15, 2026 | 5.3 | 5.57 | 5.57 | 5.6 | 5.27 | 1.54M |
| April 14, 2026 | 5.29 | 5.24 | 5.24 | 5.42 | 5.15 | 1.67M |
| April 13, 2026 | 4.97 | 5.3 | 5.3 | 5.3 | 4.92 | 2.16M |
| April 10, 2026 | 5.35 | 4.99 | 4.99 | 5.36 | 4.93 | 2.4M |
| April 09, 2026 | 5.46 | 5.36 | 5.36 | 5.47 | 5.15 | 1.98M |
| April 08, 2026 | 5.82 | 5.51 | 5.51 | 5.88 | 5.37 | 1.61M |
| April 07, 2026 | 5.74 | 5.6 | 5.6 | 5.77 | 5.53 | 1.14M |
| April 06, 2026 | 5.65 | 5.78 | 5.78 | 5.83 | 5.53 | 1.04M |
| April 02, 2026 | 5.5 | 5.66 | 5.66 | 5.71 | 5.37 | 1.01M |
| April 01, 2026 | 5.64 | 5.6 | 5.6 | 5.73 | 5.46 | 1.27M |
| March 31, 2026 | 5.67 | 5.7 | 5.7 | 5.75 | 5.48 | 1.5M |
| March 30, 2026 | 5.54 | 5.54 | 5.54 | 5.68 | 5.49 | 1.66M |
| March 27, 2026 | 5.62 | 5.53 | 5.53 | 5.64 | 5.49 | 1.43M |
| March 26, 2026 | 5.62 | 5.74 | 5.74 | 5.9 | 5.55 | 1.44M |
| March 25, 2026 | 5.62 | 5.57 | 5.57 | 5.8 | 5.39 | 1.8M |
| March 24, 2026 | 5.81 | 5.5 | 5.5 | 5.81 | 5.5 | 1.69M |
| March 23, 2026 | 5.91 | 5.9 | 5.9 | 6.02 | 5.61 | 1.68M |
| March 20, 2026 | 5.69 | 5.76 | 5.76 | 5.94 | 5.56 | 3.01M |
| March 19, 2026 | 5.65 | 5.79 | 5.79 | 5.91 | 5.6 | 1.45M |
| March 18, 2026 | 5.62 | 5.65 | 5.65 | 5.88 | 5.55 | 1.86M |
| March 17, 2026 | 5.67 | 5.67 | 5.67 | 6.05 | 5.5 | 2.02M |
| March 16, 2026 | 5.82 | 5.71 | 5.71 | 5.86 | 5.68 | 1.67M |
| March 13, 2026 | 5.85 | 5.86 | 5.86 | 5.95 | 5.7 | 1.62M |
| March 12, 2026 | 5.91 | 5.98 | 5.98 | 6.12 | 5.88 | 1.7M |
| March 11, 2026 | 6.03 | 6.01 | 6.01 | 6.16 | 5.79 | 1.45M |
| March 10, 2026 | 6.2 | 5.93 | 5.93 | 6.2 | 5.77 | 1.96M |
| March 09, 2026 | 6.27 | 6.25 | 6.25 | 6.3 | 5.98 | 2.19M |
