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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	33.64	33.37	33.37	33.77	33.15	93,797
February 04, 2025	33.08	33.54	33.54	33.83	33.04	591,026
February 03, 2025	32.02	33.13	33.13	34.38	31.79	689,900
January 31, 2025	33.49	32.67	32.67	34.07	32.39	460,367
January 30, 2025	33.67	33.1	33.1	33.89	32.89	486,400
January 29, 2025	33.92	33.63	33.63	34.37	32.81	538,738
January 28, 2025	33.51	34.03	34.03	35.18	33.16	828,800
January 27, 2025	32.69	33.44	33.44	34.81	32.66	554,700
January 24, 2025	33.59	33.28	33.28	33.98	33.27	335,100
January 23, 2025	32.8	33.27	33.27	33.53	32.78	106,452
January 22, 2025	33.07	33.07	33.07	33.5	32.61	344,125
January 21, 2025	33.11	33.03	33.03	33.51	32.83	432,063
January 17, 2025	32.73	32.62	32.62	32.92	32.22	591,742
January 16, 2025	31.86	32.27	32.27	33.38	31.28	1.19M
January 15, 2025	31.6	31.62	31.62	32.18	31.21	436,024
January 14, 2025	30.81	30.72	30.72	31.39	30.19	263,445
January 13, 2025	30.27	30.38	30.38	30.66	29.48	436,193
January 10, 2025	31.04	30.5	30.5	31.44	30.18	590,315
January 08, 2025	31.22	31.91	31.91	32.1	30.92	128,844
January 07, 2025	32.09	31.61	31.61	32.74	31.33	453,791
January 06, 2025	32.94	32	32	33.44	31.86	342,845
January 03, 2025	31.09	32.35	32.35	32.77	31.05	416,583
January 02, 2025	31.17	30.69	30.69	31.26	30.3	558,900
December 31, 2024	31.6	30.71	30.71	31.79	30.39	423,045
December 30, 2024	31.34	31.12	31.12	31.34	30.45	483,626
December 27, 2024	31.76	31.41	31.41	32.03	30.83	425,900
December 26, 2024	32.13	31.95	31.95	32.43	31.95	267,014
December 24, 2024	32.1	32.41	32.41	32.59	31.86	176,740
December 23, 2024	32.5	32.06	32.06	32.95	31.86	438,200
December 20, 2024	31.69	32.45	32.45	33.1	31.57	1.29M
December 19, 2024	33.69	32.36	32.36	35	31.79	717,571
December 18, 2024	35.36	33.06	33.06	35.64	32.82	723,371
December 17, 2024	36.19	34.7	34.7	36.24	34.52	600,500
December 16, 2024	33.68	36.24	36.24	36.3	33.62	583,228
December 13, 2024	34.87	34.27	34.27	35.48	33.74	434,023
December 12, 2024	34.62	35.03	35.03	35.22	34	621,564
December 11, 2024	33.29	34.8	34.8	35.06	32.72	675,266
December 10, 2024	33.13	32.86	32.86	33.41	32.08	631,200
December 09, 2024	32.57	33.22	33.22	33.5	31.92	509,311
December 06, 2024	32.51	32.43	32.43	33.48	32.34	390,726
December 05, 2024	32	32.03	32.03	32.58	31	452,436
December 04, 2024	31.3	32	32	32.89	30.83	870,206
December 03, 2024	31.17	31.12	31.12	31.74	30.52	422,152
December 02, 2024	32.1	31.45	31.45	32.12	30.17	466,656
November 29, 2024	31.92	32.02	32.02	32.13	31.65	240,400
November 27, 2024	32.7	31.69	31.69	33.31	31.59	405,300
November 26, 2024	32.19	32.6	32.6	33.14	31.92	618,853
November 25, 2024	32.58	32.89	32.89	33.76	32.51	554,100
November 22, 2024	30.45	32.1	32.1	32.34	30.45	392,822
November 21, 2024	30.05	30.32	30.32	30.61	29.28	359,109
November 20, 2024	29.35	29.63	29.63	30.19	29.14	320,700
November 19, 2024	28.01	29.09	29.09	29.14	27.79	333,300
November 18, 2024	28.78	28.61	28.61	29	28.28	683,730
November 15, 2024	29.08	28.64	28.64	29.08	27.72	528,100
November 14, 2024	29.01	28.76	28.76	29.32	28.28	544,313
November 13, 2024	28.79	28.97	28.97	29.72	28.71	744,813
November 12, 2024	28.57	28.79	28.79	29.94	28.51	924,600
November 11, 2024	26.81	28.6	28.6	28.62	26.81	849,700
November 08, 2024	29.02	26.71	26.71	29.04	25.51	1.5M
November 07, 2024	29.37	31	31	31.13	29.37	1M

Sprout Social, Inc. (SPT) NASDAQ