NASDAQ : SPT
Sprout Social, Inc. — Price history
Technology · Software - Application · United States
Last price 12.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 740.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sprout Social, Inc. (SPT) closed at 12.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.84 | 12.39 | 11.63 | 12.09 | 881,421 | +0.33% |
| 2026-10-30 | 12.27 | 12.335 | 12 | 12.05 | 746,989 | -1.39% |
| 2026-10-29 | 12.22 | 12.37 | 11.835 | 12.22 | 661,868 | -2.40% |
| 2026-10-28 | 12.01 | 12.68 | 12.01 | 12.52 | 684,700 | +1.46% |
| 2026-10-27 | 12.63 | 12.815 | 12.25 | 12.34 | 922,723 | -3.29% |
| 2026-10-26 | 12.76 | 12.99 | 12.55 | 12.76 | 764,271 | -0.78% |
| 2026-10-23 | 13.1 | 13.35 | 12.76 | 12.86 | 909,907 | -1.91% |
| 2026-10-22 | 12.84 | 13.27 | 12.73 | 13.11 | 1,128,587 | +3.23% |
| 2026-10-21 | 12.52 | 12.82 | 12.4 | 12.7 | 830,285 | +1.28% |
| 2026-10-20 | 11.86 | 12.73 | 11.855 | 12.54 | 1,023,195 | +7.55% |
| 2026-10-19 | 11.26 | 11.7 | 11.15 | 11.66 | 562,091 | +3.37% |
| 2026-10-16 | 11.67 | 11.79 | 10.97 | 11.28 | 793,334 | -2.51% |
| 2026-10-15 | 11.06 | 11.615 | 10.99 | 11.57 | 688,572 | +4.80% |
| 2026-10-14 | 11.31 | 11.42 | 10.98 | 11.04 | 654,989 | -1.43% |
| 2026-10-13 | 11.05 | 11.45 | 11.05 | 11.2 | 537,762 | +1.40% |
| 2026-10-12 | 11.12 | 11.43 | 10.95 | 11.045 | 553,538 | +0.41% |
| 2026-10-09 | 11.13 | 11.345 | 10.91 | 11 | 777,508 | -0.72% |
| 2026-10-08 | 10.64 | 11.135 | 10.54 | 11.08 | 1,019,133 | +4.92% |
| 2026-10-07 | 10.08 | 10.69 | 10.03 | 10.56 | 978,167 | +4.24% |
| 2026-10-06 | 10.24 | 10.405 | 10.095 | 10.13 | 501,545 | -0.59% |
| 2026-10-05 | 10.13 | 10.46 | 10.1 | 10.19 | 657,615 | +0.99% |
| 2026-10-02 | 10.43 | 10.48 | 9.88 | 10.09 | 676,065 | -2.79% |
| 2026-10-01 | 9.98 | 10.53 | 9.87 | 10.38 | 766,650 | +6.24% |
| 2026-09-30 | 9.48 | 9.92 | 9.41 | 9.77 | 830,500 | +3.83% |
| 2026-09-29 | 9.41 | 9.59 | 9.16 | 9.41 | 905,946 | -0.63% |
| 2026-09-28 | 9.37 | 9.61 | 8.95 | 9.47 | 895,539 | -0.73% |
| 2026-09-25 | 9.7 | 9.823 | 9.475 | 9.54 | 887,474 | -1.85% |
| 2026-09-24 | 9.95 | 10.095 | 9.605 | 9.72 | 908,871 | -2.36% |
| 2026-09-23 | 9.91 | 10.11 | 9.73 | 9.955 | 796,429 | +0.76% |
| 2026-09-22 | 10.36 | 10.7 | 9.69 | 9.88 | 1,418,269 | -4.36% |
| 2026-09-21 | 10.28 | 10.589 | 10.17 | 10.33 | 1,012,283 | +1.57% |
| 2026-09-18 | 10.78 | 10.83 | 10.145 | 10.17 | 1,957,153 | -6.01% |
| 2026-09-17 | 11.37 | 11.37 | 10.81 | 10.82 | 958,354 | -3.99% |
| 2026-09-16 | 11.1 | 11.37 | 11.1 | 11.27 | 768,479 | -0.09% |
| 2026-09-15 | 11.4 | 11.595 | 11.11 | 11.28 | 2,300,298 | -3.01% |
| 2026-09-14 | 11.14 | 11.64 | 11.064 | 11.63 | 847,926 | +7.69% |
| 2026-09-11 | 10.51 | 10.89 | 10.46 | 10.8 | 893,291 | +1.79% |
| 2026-09-10 | 10.25 | 10.66 | 10.13 | 10.61 | 1,224,931 | +4.74% |
| 2026-09-09 | 10.42 | 10.58 | 10.035 | 10.13 | 1,256,258 | -3.06% |
| 2026-09-08 | 11.145 | 11.22 | 10.37 | 10.45 | 1,217,431 | -8.01% |
| 2026-09-04 | 11.19 | 11.37 | 10.91 | 11.36 | 1,220,712 | -0.09% |
| 2026-09-03 | 11.53 | 11.86 | 11.09 | 11.37 | 1,560,826 | +0.26% |
| 2026-09-02 | 11.39 | 11.665 | 11.3 | 11.34 | 1,408,130 | -1.13% |
| 2026-09-01 | 11.19 | 11.49 | 11.078 | 11.47 | 1,422,045 | +0.79% |
| 2026-08-31 | 11.31 | 11.59 | 11.27 | 11.38 | 882,691 | -0.96% |
| 2026-08-28 | 11.01 | 11.66 | 11.01 | 11.49 | 1,606,536 | +4.08% |
| 2026-08-27 | 10.83 | 11.28 | 10.805 | 11.04 | 1,678,801 | +3.76% |
| 2026-08-26 | 10.46 | 10.76 | 10.37 | 10.64 | 1,125,430 | -0.47% |
| 2026-08-25 | 10.32 | 10.84 | 10.25 | 10.69 | 1,759,422 | +3.38% |
| 2026-08-24 | 10 | 10.47 | 10 | 10.34 | 1,482,779 | +3.19% |
| 2026-08-21 | 10.06 | 10.28 | 9.62 | 10.02 | 1,193,871 | -0.50% |
| 2026-08-20 | 10.03 | 10.365 | 10.03 | 10.07 | 1,296,925 | +0.40% |
| 2026-08-19 | 9.7 | 10.28 | 9.7 | 10.03 | 1,346,125 | +2.24% |
| 2026-08-18 | 9.59 | 10.055 | 9.59 | 9.81 | 1,167,822 | +2.72% |
| 2026-08-17 | 9.73 | 9.96 | 9.53 | 9.55 | 985,064 | -3.44% |
| 2026-08-14 | 10.085 | 10.16 | 9.785 | 9.89 | 1,101,485 | -0.80% |
| 2026-08-13 | 9.69 | 10.045 | 9.47 | 9.97 | 1,495,678 | +4.40% |
| 2026-08-12 | 9.69 | 9.96 | 9.54 | 9.55 | 1,219,547 | -3.58% |
| 2026-08-11 | 10.14 | 10.395 | 9.89 | 9.905 | 1,356,136 | -1.44% |
| 2026-08-10 | 10.33 | 10.56 | 9.975 | 10.05 | 2,630,209 | -2.80% |
| 2026-08-07 | 9.61 | 10.46 | 9.46 | 10.34 | 3,395,229 | +26.25% |
| 2026-08-06 | 8.19 | 8.34 | 8.03 | 8.19 | 1,780,490 | -5.10% |
| 2026-08-05 | 8.88 | 8.88 | 8.605 | 8.63 | 682,709 | -1.37% |
| 2026-08-04 | 8.45 | 8.86 | 8.42 | 8.75 | 1,045,514 | +2.34% |
| 2026-08-03 | 8.88 | 9.05 | 8.545 | 8.55 | 921,924 | -0.35% |
| 2026-07-31 | 8.33 | 8.63 | 8.27 | 8.58 | 863,134 | +1.30% |
| 2026-07-30 | 8.56 | 8.64 | 8.07 | 8.47 | 932,048 | -3.97% |
| 2026-07-29 | 8.72 | 9.02 | 8.68 | 8.82 | 935,129 | +1.50% |
| 2026-07-28 | 8.43 | 8.855 | 8.36 | 8.69 | 1,180,181 | +4.45% |
| 2026-07-27 | 7.82 | 8.585 | 7.74 | 8.32 | 853,870 | +9.91% |
| 2026-07-24 | 7.46 | 7.71 | 7.435 | 7.57 | 671,991 | +3.42% |
| 2026-07-23 | 7.67 | 7.68 | 7.291 | 7.32 | 693,070 | -3.81% |
| 2026-07-22 | 8.22 | 8.23 | 7.49 | 7.61 | 928,343 | -7.42% |
| 2026-07-21 | 8.15 | 8.41 | 8.021 | 8.22 | 1,026,896 | -2.26% |
| 2026-07-20 | 8.48 | 8.695 | 8.325 | 8.41 | 886,045 | -2.44% |
| 2026-07-17 | 8.43 | 8.795 | 8.43 | 8.62 | 885,762 | +0.00% |
| 2026-07-16 | 8.82 | 8.895 | 8.56 | 8.62 | 916,008 | -1.60% |
| 2026-07-15 | 8.625 | 9.12 | 8.575 | 8.76 | 1,385,976 | +3.30% |
| 2026-07-14 | 7.99 | 8.64 | 7.9 | 8.48 | 876,500 | -0.93% |
| 2026-07-13 | 8.37 | 8.675 | 8.335 | 8.56 | 989,082 | +3.38% |
| 2026-07-10 | 8.55 | 8.7 | 8.19 | 8.28 | 639,312 | -1.19% |
| 2026-07-09 | 7.86 | 8.38 | 7.64 | 8.38 | 921,397 | +4.23% |
| 2026-07-08 | 8.12 | 8.15 | 7.84 | 8.04 | 780,279 | -2.07% |
| 2026-07-07 | 8.41 | 8.57 | 8.205 | 8.21 | 1,031,627 | -0.36% |
| 2026-07-06 | 7.77 | 8.3 | 7.77 | 8.24 | 1,041,631 | +1.98% |
| 2026-07-02 | 7.96 | 8.185 | 7.96 | 8.08 | 1,486,085 | +1.13% |
| 2026-07-01 | 7.66 | 8.24 | 7.66 | 7.99 | 1,561,069 | +5.83% |
| 2026-06-30 | 7.55 | 7.72 | 7.42 | 7.55 | 1,031,427 | -1.44% |
| 2026-06-29 | 7.61 | 7.77 | 7.42 | 7.66 | 1,654,860 | +2.41% |
| 2026-06-26 | 6.63 | 7.59 | 6.53 | 7.48 | 4,497,578 | +14.02% |
| 2026-06-25 | 6.6 | 6.765 | 6.5 | 6.56 | 890,083 | -2.09% |
| 2026-06-24 | 6.59 | 6.92 | 6.57 | 6.7 | 1,114,377 | +2.29% |
| 2026-06-23 | 6.425 | 6.63 | 6.415 | 6.55 | 1,161,463 | +2.34% |
| 2026-06-22 | 6.5 | 6.72 | 6.02 | 6.4 | 1,742,471 | -2.29% |
| 2026-06-18 | 6.85 | 6.85 | 6.53 | 6.55 | 2,029,981 | -4.66% |
| 2026-06-17 | 7.01 | 7.236 | 6.765 | 6.87 | 1,384,809 | -2.69% |
| 2026-06-16 | 7.23 | 7.49 | 7.01 | 7.06 | 873,748 | -2.62% |
| 2026-06-15 | 7.34 | 7.43 | 7.115 | 7.25 | 1,486,157 | -0.55% |
| 2026-06-12 | 7.09 | 7.68 | 6.85 | 7.29 | 1,863,760 | +2.39% |
| 2026-06-11 | 6.93 | 7.175 | 6.78 | 7.12 | 1,349,443 | +0.71% |
| 2026-06-10 | 6.815 | 7.14 | 6.71 | 7.07 | 933,808 | +1.58% |
| 2026-06-09 | 7 | 7.205 | 6.79 | 6.96 | 1,153,649 | -2.86% |
| 2026-06-08 | 7.23 | 7.26 | 7.04 | 7.165 | 953,918 | -0.90% |
| 2026-06-05 | 7.49 | 7.59 | 7.105 | 7.23 | 1,228,972 | -2.03% |
| 2026-06-04 | 7.24 | 7.665 | 7.24 | 7.38 | 1,040,505 | +1.93% |
| 2026-06-03 | 7.73 | 7.78 | 7.08 | 7.24 | 1,363,174 | -8.82% |
| 2026-06-02 | 7.99 | 8 | 7.615 | 7.94 | 1,960,038 | -4.22% |
| 2026-06-01 | 7.76 | 8.31 | 7.7 | 8.29 | 2,069,242 | +10.83% |
| 2026-05-29 | 7.05 | 7.5 | 7.05 | 7.48 | 2,519,102 | +7.01% |
| 2026-05-28 | 6.85 | 7.03 | 6.7 | 6.99 | 994,238 | +3.56% |
| 2026-05-27 | 6.75 | 6.91 | 6.68 | 6.75 | 902,090 | -1.32% |
| 2026-05-26 | 6.76 | 6.887 | 6.6 | 6.84 | 1,068,390 | +0.29% |
| 2026-05-22 | 6.73 | 6.94 | 6.685 | 6.82 | 918,799 | +1.94% |
| 2026-05-21 | 6.62 | 6.705 | 6.47 | 6.69 | 1,067,322 | -1.62% |
| 2026-05-20 | 6.59 | 6.8 | 6.46 | 6.8 | 1,007,541 | +1.19% |
| 2026-05-19 | 6.53 | 6.825 | 6.42 | 6.72 | 1,610,245 | +3.15% |
| 2026-05-18 | 6.16 | 6.535 | 6.16 | 6.515 | 1,012,662 | +4.24% |
| 2026-05-15 | 6.04 | 6.295 | 5.98 | 6.25 | 1,122,183 | +4.17% |
| 2026-05-14 | 6.29 | 6.39 | 5.845 | 6 | 3,692,639 | -4.91% |
| 2026-05-13 | 6.45 | 6.52 | 6.06 | 6.31 | 2,248,619 | -3.66% |