Sprout Social, Inc. (SPT) NASDAQ
Currency In USD
AD
- 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 $498.8 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $94.47, while $1000 invested 1 year ago would be worth $428.13. This corresponds to total returns of -50.12%, -90.55%, -57.19%, respectively, with annualized returns of -10.02%, -37.6%, -57.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.55 | 8.28 | 8.28 | 8.7 | 8.19 | 639,312 |
| July 09, 2026 | 7.86 | 8.38 | 8.38 | 8.38 | 7.64 | 921,377 |
| July 08, 2026 | 8.12 | 8.04 | 8.04 | 8.15 | 7.84 | 780,279 |
| July 07, 2026 | 8.41 | 8.21 | 8.21 | 8.57 | 8.21 | 1.03M |
| July 06, 2026 | 7.77 | 8.24 | 8.24 | 8.3 | 7.77 | 1.04M |
| July 02, 2026 | 7.96 | 8.08 | 8.08 | 8.19 | 7.96 | 1.49M |
| July 01, 2026 | 7.66 | 7.99 | 7.99 | 8.24 | 7.66 | 1.56M |
| June 30, 2026 | 7.55 | 7.55 | 7.55 | 7.72 | 7.42 | 1.03M |
| June 29, 2026 | 7.61 | 7.66 | 7.66 | 7.77 | 7.42 | 1.65M |
| June 26, 2026 | 6.63 | 7.48 | 7.48 | 7.59 | 6.53 | 4.49M |
| June 25, 2026 | 6.6 | 6.56 | 6.56 | 6.77 | 6.5 | 889,277 |
| June 24, 2026 | 6.59 | 6.7 | 6.7 | 6.92 | 6.57 | 1.11M |
| June 23, 2026 | 6.43 | 6.55 | 6.55 | 6.63 | 6.42 | 1.16M |
| June 22, 2026 | 6.5 | 6.4 | 6.4 | 6.72 | 6.02 | 1.74M |
| June 18, 2026 | 6.85 | 6.55 | 6.55 | 6.85 | 6.53 | 2.03M |
| June 17, 2026 | 7.01 | 6.87 | 6.87 | 7.24 | 6.77 | 1.38M |
| June 16, 2026 | 7.23 | 7.06 | 7.06 | 7.49 | 7.01 | 873,590 |
| June 15, 2026 | 7.34 | 7.25 | 7.25 | 7.43 | 7.12 | 1.49M |
| June 12, 2026 | 7.09 | 7.29 | 7.29 | 7.68 | 6.85 | 1.86M |
| June 11, 2026 | 6.93 | 7.12 | 7.12 | 7.18 | 6.78 | 1.35M |
| June 10, 2026 | 6.82 | 7.07 | 7.07 | 7.14 | 6.71 | 933,547 |
| June 09, 2026 | 7 | 6.96 | 6.96 | 7.21 | 6.79 | 1.15M |
| June 08, 2026 | 7.23 | 7.17 | 7.17 | 7.26 | 7.04 | 953,918 |
| June 05, 2026 | 7.49 | 7.23 | 7.23 | 7.59 | 7.11 | 0 |
| June 04, 2026 | 7.24 | 7.38 | 7.38 | 7.67 | 7.24 | 1.04M |
| June 03, 2026 | 7.73 | 7.24 | 7.24 | 7.75 | 7.08 | 1.36M |
| 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 |
AD
