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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	18.5	17.15	17.15	18.54	17.12	764,282
July 30, 2025	18.98	18.59	18.59	19.18	18.5	544,345
July 29, 2025	19.46	18.89	18.89	19.51	18.79	685,800
July 28, 2025	19.04	19.33	19.33	19.45	18.97	418,500
July 25, 2025	19.07	18.93	18.93	19.11	18.8	733,340
July 24, 2025	19.14	19.07	19.07	19.3	18.78	837,222
July 23, 2025	19.06	19.29	19.29	19.41	18.68	742,000
July 22, 2025	18.7	18.99	18.99	19.18	18.67	842,630
July 21, 2025	19.1	18.64	18.64	19.27	18.56	484,200
July 18, 2025	19.25	18.96	18.96	19.33	18.8	486,200
July 17, 2025	18.7	18.94	18.94	19.33	18.67	880,312
July 16, 2025	18.74	18.63	18.63	18.95	18.32	691,492
July 15, 2025	19.45	18.58	18.58	19.48	18.57	542,018
July 14, 2025	18.8	19.34	19.34	19.35	18.75	532,500
July 11, 2025	19.55	18.85	18.85	19.64	18.75	413,405
July 10, 2025	20.53	19.75	19.75	20.69	19.69	372,503
July 09, 2025	21.18	20.56	20.56	21.21	20.31	403,680
July 08, 2025	21.15	21.18	21.18	21.53	20.68	580,800
July 07, 2025	21.01	20.94	20.94	21.47	20.8	509,801
July 03, 2025	21	21.2	21.2	21.35	20.83	311,129
July 02, 2025	21.07	20.77	20.77	21.16	20.66	448,748
July 01, 2025	20.82	21.13	21.13	21.63	20.47	623,006
June 30, 2025	20.47	20.91	20.91	21.14	20.42	677,700
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

Sprout Social, Inc. (SPT) NASDAQ