Sprout Social, Inc. (SPT)
NASDAQ: SPT · Real-Time Price · USD
6.05
-0.41 (-6.28%)
Mar 9, 2026, 1:26 PM EDT - Market open
Sprout Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.27 | 6.28 | 5.98 | 6.05 | - | -6.28% | 1,045,203 |
| Mar 6, 2026 | 6.96 | 7.08 | 6.43 | 6.45 | 6.45 | -8.38% | 1,667,319 |
| Mar 5, 2026 | 6.73 | 7.27 | 6.72 | 7.04 | 7.04 | 4.30% | 1,653,350 |
| Mar 4, 2026 | 6.80 | 6.94 | 6.73 | 6.75 | 6.75 | -1.46% | 1,277,817 |
| Mar 3, 2026 | 6.44 | 7.06 | 6.31 | 6.85 | 6.85 | 5.22% | 3,084,449 |
| Mar 2, 2026 | 6.30 | 6.78 | 6.23 | 6.51 | 6.51 | 0.93% | 2,055,194 |
| Feb 27, 2026 | 6.25 | 6.64 | 6.03 | 6.45 | 6.45 | -9.28% | 3,965,995 |
| Feb 26, 2026 | 6.76 | 7.30 | 6.73 | 7.11 | 7.11 | 5.18% | 2,310,425 |
| Feb 25, 2026 | 6.69 | 6.81 | 6.44 | 6.76 | 6.76 | -0.15% | 1,490,342 |
| Feb 24, 2026 | 6.46 | 6.85 | 6.43 | 6.77 | 6.77 | 4.31% | 1,431,649 |
| Feb 23, 2026 | 6.96 | 7.11 | 6.44 | 6.49 | 6.49 | -8.46% | 1,685,531 |
| Feb 20, 2026 | 7.26 | 7.63 | 7.01 | 7.09 | 7.09 | -2.48% | 2,008,727 |
| Feb 19, 2026 | 7.25 | 7.30 | 7.05 | 7.27 | 7.27 | 0.41% | 846,210 |
| Feb 18, 2026 | 6.99 | 7.25 | 6.85 | 7.24 | 7.24 | 3.58% | 1,011,552 |
| Feb 17, 2026 | 7.15 | 7.30 | 6.83 | 6.99 | 6.99 | -2.24% | 1,697,846 |
| Feb 13, 2026 | 6.87 | 7.37 | 6.86 | 7.15 | 7.15 | 4.08% | 1,825,124 |
| Feb 12, 2026 | 7.20 | 7.33 | 6.52 | 6.87 | 6.87 | -5.63% | 2,482,011 |
| Feb 11, 2026 | 7.85 | 7.95 | 7.17 | 7.28 | 7.28 | -8.54% | 2,430,337 |
| Feb 10, 2026 | 7.87 | 8.19 | 7.78 | 7.96 | 7.96 | 2.71% | 1,292,108 |
| Feb 9, 2026 | 7.98 | 7.99 | 7.51 | 7.75 | 7.75 | -3.13% | 1,925,715 |
| Feb 6, 2026 | 7.99 | 8.13 | 7.81 | 8.00 | 8.00 | 1.39% | 1,518,890 |
| Feb 5, 2026 | 8.07 | 8.28 | 7.73 | 7.89 | 7.89 | -1.99% | 2,789,386 |
| Feb 4, 2026 | 8.00 | 8.40 | 7.82 | 8.05 | 8.05 | 0.50% | 2,646,352 |
| Feb 3, 2026 | 8.51 | 8.64 | 7.79 | 8.01 | 8.01 | -7.72% | 3,351,600 |
| Feb 2, 2026 | 8.97 | 9.17 | 8.67 | 8.68 | 8.68 | -4.09% | 1,635,045 |
| Jan 30, 2026 | 8.61 | 9.07 | 8.55 | 9.05 | 9.05 | 4.02% | 1,405,838 |
| Jan 29, 2026 | 9.15 | 9.15 | 8.57 | 8.70 | 8.70 | -6.55% | 1,900,557 |
| Jan 28, 2026 | 9.62 | 9.76 | 9.28 | 9.31 | 9.31 | -1.59% | 930,935 |
| Jan 27, 2026 | 9.78 | 9.89 | 9.36 | 9.46 | 9.46 | -4.44% | 1,019,519 |
| Jan 26, 2026 | 9.89 | 9.93 | 9.64 | 9.90 | 9.90 | 1.02% | 928,638 |
| Jan 23, 2026 | 9.74 | 9.97 | 9.66 | 9.80 | 9.80 | -0.10% | 1,034,149 |
| Jan 22, 2026 | 9.58 | 10.05 | 9.58 | 9.81 | 9.81 | 3.15% | 1,106,877 |
| Jan 21, 2026 | 9.36 | 9.69 | 9.27 | 9.51 | 9.51 | 0.85% | 1,367,163 |
| Jan 20, 2026 | 9.25 | 9.52 | 9.22 | 9.43 | 9.43 | 0.86% | 1,273,539 |
| Jan 16, 2026 | 10.03 | 10.04 | 9.35 | 9.35 | 9.35 | -7.79% | 1,370,092 |
| Jan 15, 2026 | 10.18 | 10.51 | 10.06 | 10.14 | 10.14 | -0.59% | 1,407,620 |
| Jan 14, 2026 | 10.34 | 10.59 | 10.00 | 10.20 | 10.20 | 4.19% | 1,761,205 |
| Jan 13, 2026 | 10.05 | 10.18 | 9.57 | 9.79 | 9.79 | -3.45% | 1,392,267 |
| Jan 12, 2026 | 10.53 | 10.62 | 10.07 | 10.14 | 10.14 | -5.32% | 885,951 |
| Jan 9, 2026 | 10.67 | 10.90 | 10.50 | 10.71 | 10.71 | 0.66% | 650,816 |
| Jan 8, 2026 | 10.86 | 10.96 | 10.31 | 10.64 | 10.64 | -3.36% | 958,116 |
| Jan 7, 2026 | 10.80 | 11.08 | 10.66 | 11.01 | 11.01 | 2.32% | 675,789 |
| Jan 6, 2026 | 10.35 | 10.81 | 10.19 | 10.76 | 10.76 | 3.56% | 784,561 |
| Jan 5, 2026 | 10.35 | 10.75 | 10.26 | 10.39 | 10.39 | 0.39% | 1,243,340 |
| Jan 2, 2026 | 11.35 | 11.35 | 10.30 | 10.35 | 10.35 | -8.16% | 1,258,847 |
| Dec 31, 2025 | 11.36 | 11.49 | 11.22 | 11.27 | 11.27 | -1.14% | 1,089,647 |
| Dec 30, 2025 | 11.20 | 11.63 | 11.06 | 11.40 | 11.40 | 1.24% | 740,606 |
| Dec 29, 2025 | 11.00 | 11.34 | 10.97 | 11.26 | 11.26 | 1.44% | 749,858 |
| Dec 26, 2025 | 11.11 | 11.20 | 11.02 | 11.10 | 11.10 | -0.27% | 424,803 |
| Dec 24, 2025 | 11.19 | 11.21 | 10.98 | 11.13 | 11.13 | -0.36% | 352,183 |
| Dec 23, 2025 | 11.51 | 11.62 | 11.01 | 11.17 | 11.17 | -4.28% | 766,080 |
| Dec 22, 2025 | 11.35 | 11.82 | 11.30 | 11.67 | 11.67 | 2.73% | 1,022,934 |
| Dec 19, 2025 | 11.79 | 12.06 | 11.28 | 11.36 | 11.36 | 1.16% | 1,956,963 |
| Dec 18, 2025 | 11.16 | 11.34 | 11.05 | 11.23 | 11.23 | 1.81% | 1,064,879 |
| Dec 17, 2025 | 11.04 | 11.47 | 10.99 | 11.03 | 11.03 | - | 1,145,944 |
| Dec 16, 2025 | 10.51 | 11.13 | 10.50 | 11.03 | 11.03 | 4.85% | 1,207,554 |
| Dec 15, 2025 | 11.06 | 11.12 | 10.50 | 10.52 | 10.52 | -4.71% | 1,244,627 |
| Dec 12, 2025 | 11.10 | 11.19 | 11.00 | 11.04 | 11.04 | -0.54% | 756,850 |
| Dec 11, 2025 | 11.22 | 11.43 | 11.00 | 11.10 | 11.10 | -1.68% | 923,452 |
| Dec 10, 2025 | 11.31 | 11.49 | 11.14 | 11.29 | 11.29 | -0.27% | 1,181,606 |
| Dec 9, 2025 | 10.61 | 11.34 | 10.61 | 11.32 | 11.32 | 6.19% | 1,080,250 |
| Dec 8, 2025 | 10.73 | 10.78 | 10.49 | 10.66 | 10.66 | -0.47% | 694,332 |
| Dec 5, 2025 | 10.47 | 11.19 | 10.47 | 10.71 | 10.71 | 1.90% | 1,355,162 |
| Dec 4, 2025 | 10.50 | 10.64 | 10.24 | 10.51 | 10.51 | 1.06% | 998,762 |
| Dec 3, 2025 | 10.22 | 10.46 | 10.11 | 10.40 | 10.40 | 1.27% | 1,192,342 |
| Dec 2, 2025 | 10.02 | 10.45 | 9.97 | 10.27 | 10.27 | 2.70% | 1,125,116 |
| Dec 1, 2025 | 9.80 | 10.14 | 9.75 | 10.00 | 10.00 | 0.30% | 1,305,039 |
| Nov 28, 2025 | 9.84 | 10.12 | 9.82 | 9.97 | 9.97 | 1.53% | 544,354 |
| Nov 26, 2025 | 9.91 | 9.92 | 9.74 | 9.82 | 9.82 | -1.01% | 987,263 |
| Nov 25, 2025 | 9.91 | 10.12 | 9.84 | 9.92 | 9.92 | -0.10% | 1,058,717 |
| Nov 24, 2025 | 9.79 | 10.14 | 9.70 | 9.93 | 9.93 | 1.85% | 1,361,860 |
| Nov 21, 2025 | 9.35 | 9.94 | 9.16 | 9.75 | 9.75 | 4.28% | 1,421,203 |
| Nov 20, 2025 | 9.64 | 9.74 | 9.31 | 9.35 | 9.35 | -2.09% | 1,434,187 |
| Nov 19, 2025 | 9.48 | 9.59 | 9.28 | 9.55 | 9.55 | 0.74% | 1,553,055 |
| Nov 18, 2025 | 9.57 | 9.72 | 9.36 | 9.48 | 9.48 | -1.46% | 1,309,048 |
| Nov 17, 2025 | 9.98 | 10.11 | 9.46 | 9.62 | 9.62 | -4.28% | 1,419,709 |
| Nov 14, 2025 | 10.38 | 11.29 | 9.97 | 10.05 | 10.05 | -4.92% | 2,548,523 |
| Nov 13, 2025 | 10.95 | 11.02 | 10.44 | 10.57 | 10.57 | -4.52% | 1,510,294 |
| Nov 12, 2025 | 10.34 | 11.34 | 10.34 | 11.07 | 11.07 | 7.06% | 1,924,260 |
| Nov 11, 2025 | 10.64 | 10.70 | 10.32 | 10.34 | 10.34 | -2.82% | 1,047,469 |
| Nov 10, 2025 | 10.01 | 10.90 | 9.78 | 10.64 | 10.64 | 6.40% | 1,735,121 |
| Nov 7, 2025 | 9.72 | 10.03 | 9.46 | 10.00 | 10.00 | 1.32% | 1,622,487 |
| Nov 6, 2025 | 10.87 | 11.10 | 9.60 | 9.87 | 9.87 | -3.71% | 2,622,568 |
| Nov 5, 2025 | 10.33 | 10.42 | 9.98 | 10.25 | 10.25 | 0.39% | 1,858,968 |
| Nov 4, 2025 | 10.22 | 10.58 | 9.99 | 10.21 | 10.21 | -1.73% | 1,497,658 |
| Nov 3, 2025 | 10.25 | 10.43 | 10.00 | 10.39 | 10.39 | 1.17% | 1,149,353 |
| Oct 31, 2025 | 10.01 | 10.37 | 9.88 | 10.27 | 10.27 | 2.60% | 1,112,896 |
| Oct 30, 2025 | 10.41 | 10.58 | 9.99 | 10.01 | 10.01 | -3.93% | 1,102,653 |
| Oct 29, 2025 | 10.81 | 10.99 | 10.40 | 10.42 | 10.42 | -4.93% | 1,021,055 |
| Oct 28, 2025 | 10.84 | 11.00 | 10.78 | 10.96 | 10.96 | 1.29% | 1,197,127 |
| Oct 27, 2025 | 11.35 | 11.35 | 10.78 | 10.82 | 10.82 | -3.82% | 1,790,275 |
| Oct 24, 2025 | 11.47 | 11.64 | 11.23 | 11.25 | 11.25 | -1.32% | 858,558 |
| Oct 23, 2025 | 11.24 | 11.44 | 11.05 | 11.40 | 11.40 | 0.88% | 914,570 |
| Oct 22, 2025 | 11.11 | 11.44 | 10.95 | 11.30 | 11.30 | 0.89% | 1,193,520 |
| Oct 21, 2025 | 10.79 | 11.66 | 10.73 | 11.20 | 11.20 | 3.70% | 1,417,081 |
| Oct 20, 2025 | 10.71 | 10.94 | 10.52 | 10.80 | 10.80 | 2.76% | 1,248,541 |
| Oct 17, 2025 | 10.74 | 10.83 | 10.33 | 10.51 | 10.51 | -2.87% | 1,287,355 |
| Oct 16, 2025 | 11.44 | 11.56 | 10.80 | 10.82 | 10.82 | -3.48% | 1,138,717 |
| Oct 15, 2025 | 11.18 | 11.33 | 10.91 | 11.21 | 11.21 | 1.17% | 1,277,631 |
| Oct 14, 2025 | 10.75 | 11.18 | 10.65 | 11.08 | 11.08 | 1.09% | 2,429,004 |