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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.05	9.79	9.79	10.18	9.57	1.39M
January 12, 2026	10.53	10.14	10.14	10.62	10.07	886,400
January 09, 2026	10.67	10.71	10.71	10.9	10.5	650,870
January 08, 2026	10.86	10.64	10.64	10.96	10.31	958,141
January 07, 2026	10.8	11.01	11.01	11.08	10.66	675,800
January 06, 2026	10.35	10.76	10.76	10.81	10.19	784,561
January 05, 2026	10.35	10.39	10.39	10.75	10.26	1.24M
January 02, 2026	11.35	10.35	10.35	11.35	10.3	1.26M
December 31, 2025	11.36	11.27	11.27	11.49	11.22	1.09M
December 30, 2025	11.2	11.4	11.4	11.63	11.06	740,606
December 29, 2025	11	11.26	11.26	11.34	10.97	749,900
December 26, 2025	11.11	11.1	11.1	11.2	11.02	424,803
December 24, 2025	11.19	11.13	11.13	11.21	10.98	352,200
December 23, 2025	11.51	11.17	11.17	11.62	11.01	766,100
December 22, 2025	11.35	11.67	11.67	11.82	11.3	1.02M
December 19, 2025	11.79	11.36	11.36	12.06	11.28	1.96M
December 18, 2025	11.16	11.23	11.23	11.34	11.05	1.06M
December 17, 2025	11.04	11.03	11.03	11.47	10.99	1.15M
December 16, 2025	10.51	11.03	11.03	11.13	10.5	1.21M
December 15, 2025	11.06	10.52	10.52	11.12	10.5	1.24M
December 12, 2025	11.1	11.04	11.04	11.19	11	756,850
December 11, 2025	11.22	11.1	11.1	11.43	11	923,500
December 10, 2025	11.31	11.29	11.29	11.49	11.14	1.18M
December 09, 2025	10.61	11.32	11.32	11.34	10.61	1.08M
December 08, 2025	10.73	10.66	10.66	10.78	10.49	694,332
December 05, 2025	10.47	10.71	10.71	11.19	10.47	1.36M
December 04, 2025	10.5	10.51	10.51	10.64	10.24	998,762
December 03, 2025	10.22	10.4	10.4	10.46	10.12	1.19M
December 02, 2025	10.02	10.27	10.27	10.45	9.97	1.12M
December 01, 2025	9.8	10	10	10.14	9.75	1.31M
November 28, 2025	9.84	9.97	9.97	10.12	9.82	544,354
November 26, 2025	9.91	9.82	9.82	9.92	9.74	987,263
November 25, 2025	9.91	9.92	9.92	10.12	9.84	1.06M
November 24, 2025	9.79	9.93	9.93	10.14	9.7	1.36M
November 21, 2025	9.35	9.75	9.75	9.94	9.16	1.42M
November 20, 2025	9.64	9.35	9.35	9.74	9.31	1.43M
November 19, 2025	9.48	9.55	9.55	9.59	9.28	1.55M
November 18, 2025	9.57	9.48	9.48	9.72	9.36	1.31M
November 17, 2025	9.98	9.62	9.62	10.11	9.46	1.42M
November 14, 2025	10.38	10.05	10.05	11.28	9.97	2.55M
November 13, 2025	10.95	10.57	10.57	11.02	10.44	1.49M
November 12, 2025	10.34	11.07	11.07	11.34	10.34	1.92M
November 11, 2025	10.64	10.34	10.34	10.69	10.31	1.05M
November 10, 2025	10.01	10.64	10.64	10.9	9.78	1.74M
November 07, 2025	9.72	10	10	10.03	9.46	1.62M
November 06, 2025	10.87	9.87	9.87	11.1	9.6	2.62M
November 05, 2025	10.33	10.25	10.25	10.42	9.98	1.86M
November 04, 2025	10.22	10.21	10.21	10.58	9.99	1.47M
November 03, 2025	10.25	10.39	10.39	10.43	10	1.15M
October 31, 2025	10.01	10.27	10.27	10.37	9.88	1.11M
October 30, 2025	10.41	10.01	10.01	10.58	9.99	1.1M
October 29, 2025	10.81	10.42	10.42	10.99	10.4	1.02M
October 28, 2025	10.84	10.96	10.96	11	10.78	1.2M
October 27, 2025	11.35	10.82	10.82	11.35	10.78	1.79M
October 24, 2025	11.47	11.25	11.25	11.63	11.23	840,803
October 23, 2025	11.24	11.4	11.4	11.44	11.05	897,369
October 22, 2025	11.11	11.3	11.3	11.44	10.95	1.19M
October 21, 2025	10.79	11.2	11.2	11.66	10.73	1.42M
October 20, 2025	10.71	10.8	10.8	10.94	10.52	1.25M
October 17, 2025	10.74	10.51	10.51	10.83	10.33	1.24M

Sprout Social, Inc. (SPT) NASDAQ