Sprout Social, Inc. - SPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	20.34	20.35	20.35	20.5	20.01	1.05M
June 26, 2025	20.24	20.32	20.32	20.51	19.88	700,303
June 25, 2025	20.59	20.24	20.24	20.7	20.19	488,520
June 24, 2025	20.43	20.54	20.54	20.72	20.14	577,200
June 23, 2025	19.86	20.11	20.11	20.17	19.32	542,194
June 20, 2025	20.25	19.73	19.73	20.25	19.63	733,300
June 18, 2025	20.51	20.07	20.07	20.75	19.99	483,433
June 17, 2025	20.42	20.55	20.55	20.78	20.24	775,500
June 16, 2025	20.41	20.6	20.6	20.69	20.23	911,600
June 13, 2025	20.29	20.3	20.3	20.59	20.07	478,204
June 12, 2025	21.27	20.79	20.79	21.46	20.73	695,716
June 11, 2025	22.53	21.29	21.29	22.59	21.1	799,000
June 10, 2025	22	22.46	22.46	22.51	21.88	398,906
June 09, 2025	22.05	21.88	21.88	22.27	21.79	412,700
June 06, 2025	21.94	21.72	21.72	22.04	21.53	418,106
June 05, 2025	22.21	21.86	21.86	22.5	21.71	443,900
June 04, 2025	22.06	22.02	22.02	22.49	21.67	795,000
June 03, 2025	21.13	22.11	22.11	22.11	20.67	1.09M
June 02, 2025	21.78	21.7	21.7	22	21.2	521,200
May 30, 2025	21.49	21.83	21.83	22.02	21.28	949,905
May 29, 2025	21.68	21.57	21.57	21.78	21.25	515,839
May 28, 2025	21.64	21.44	21.44	21.83	21.26	809,948
May 27, 2025	21.72	21.51	21.51	21.9	21.3	842,001
May 23, 2025	21.11	21.32	21.32	21.62	21.11	675,186
May 22, 2025	21.57	21.69	21.69	21.87	21.21	659,100
May 21, 2025	22.23	21.55	21.55	22.48	21.4	955,103
May 20, 2025	23.03	22.54	22.54	23.05	22.35	1.22M
May 19, 2025	23.4	23.14	23.14	23.56	23.09	553,500
May 16, 2025	23.95	23.9	23.9	24	23.7	620,906
May 15, 2025	24.07	23.75	23.75	24.36	23.55	832,447
May 14, 2025	24.4	24.2	24.2	24.9	24.15	715,510
May 13, 2025	24.55	24.38	24.38	24.9	23.92	984,225
May 12, 2025	25.15	24.49	24.49	25.48	24.31	1.09M
May 09, 2025	24.38	23.9	23.9	24.74	22.96	1.53M
May 08, 2025	20.9	21.85	21.85	21.85	20.71	667,105
May 07, 2025	20.92	20.64	20.64	20.98	20.37	1.12M
May 06, 2025	20.76	20.77	20.77	21.2	20.34	602,451
May 05, 2025	21.25	21.14	21.14	21.71	20.78	415,289
May 02, 2025	21.32	21.44	21.44	21.84	21.06	467,512
May 01, 2025	21.48	21.05	21.05	21.48	20.85	663,207
April 30, 2025	20.86	20.91	20.91	21.03	20.53	630,600
April 29, 2025	21.12	21.38	21.38	21.49	21.05	517,300
April 28, 2025	21.5	21.07	21.07	21.72	21.01	438,689
April 25, 2025	20.92	21.45	21.45	21.5	20.52	418,238
April 24, 2025	19.7	20.99	20.99	20.99	19.7	644,173
April 23, 2025	20.01	19.53	19.53	20.86	19.36	621,800
April 22, 2025	19.18	19.31	19.31	19.47	18.73	690,623
April 21, 2025	19.27	18.88	18.88	19.27	18.52	728,413
April 17, 2025	19.13	19.64	19.64	19.68	19.13	465,107
April 16, 2025	18.82	19.36	19.36	19.7	18.82	699,440
April 15, 2025	19.72	19.23	19.23	20.95	19	638,017
April 14, 2025	20.08	19.38	19.38	20.4	19.07	384,000
April 11, 2025	20.57	19.66	19.66	20.57	18.92	442,263
April 10, 2025	20.76	19.84	19.84	21.98	19.56	888,100
April 09, 2025	19.16	21.17	21.17	21.48	18.94	2.05M
April 08, 2025	20.59	19.2	19.2	21.5	18.9	1.05M
April 07, 2025	19.32	19.94	19.94	20.9	18.72	1.27M
April 04, 2025	20	20.22	20.22	20.33	19.48	1.23M
April 03, 2025	21.44	20.73	20.73	21.52	19.21	1.65M
April 02, 2025	21.67	22.54	22.54	22.78	21.55	618,527

Sprout Social, Inc. (SPT) NASDAQ