Sprout Social, Inc. (SPT)
NASDAQ: SPT · Real-Time Price · USD
7.48
+0.92 (14.02%)
At close: Jun 26, 2026, 4:00 PM EDT
7.39
-0.09 (-1.20%)
After-hours: Jun 26, 2026, 7:49 PM EDT
Sprout Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.63 | 7.59 | 6.53 | 7.48 | 7.48 | 14.02% | 4,474,383 |
| Jun 25, 2026 | 6.60 | 6.77 | 6.50 | 6.56 | 6.56 | -2.09% | 889,277 |
| Jun 24, 2026 | 6.59 | 6.92 | 6.57 | 6.70 | 6.70 | 2.29% | 1,113,285 |
| Jun 23, 2026 | 6.43 | 6.63 | 6.42 | 6.55 | 6.55 | 2.34% | 1,111,857 |
| Jun 22, 2026 | 6.50 | 6.72 | 6.02 | 6.40 | 6.40 | -2.29% | 1,741,362 |
| Jun 18, 2026 | 6.85 | 6.85 | 6.53 | 6.55 | 6.55 | -4.66% | 2,029,925 |
| Jun 17, 2026 | 7.01 | 7.24 | 6.77 | 6.87 | 6.87 | -2.69% | 1,384,809 |
| Jun 16, 2026 | 7.23 | 7.49 | 7.01 | 7.06 | 7.06 | -2.62% | 873,748 |
| Jun 15, 2026 | 7.34 | 7.43 | 7.12 | 7.25 | 7.25 | -0.55% | 1,486,157 |
| Jun 12, 2026 | 7.09 | 7.68 | 6.85 | 7.29 | 7.29 | 2.39% | 1,863,760 |
| Jun 11, 2026 | 6.93 | 7.18 | 6.78 | 7.12 | 7.12 | 0.71% | 1,349,443 |
| Jun 10, 2026 | 6.82 | 7.14 | 6.71 | 7.07 | 7.07 | 1.58% | 933,808 |
| Jun 9, 2026 | 7.00 | 7.21 | 6.79 | 6.96 | 6.96 | -2.86% | 1,153,649 |
| Jun 8, 2026 | 7.23 | 7.26 | 7.04 | 7.17 | 7.17 | -0.90% | 953,918 |
| Jun 5, 2026 | 7.49 | 7.59 | 7.11 | 7.23 | 7.23 | -2.03% | 1,228,972 |
| Jun 4, 2026 | 7.24 | 7.67 | 7.24 | 7.38 | 7.38 | 1.93% | 1,040,505 |
| Jun 3, 2026 | 7.73 | 7.78 | 7.08 | 7.24 | 7.24 | -8.82% | 1,363,174 |
| Jun 2, 2026 | 7.99 | 8.00 | 7.62 | 7.94 | 7.94 | -4.22% | 1,960,038 |
| Jun 1, 2026 | 7.76 | 8.31 | 7.70 | 8.29 | 8.29 | 10.83% | 2,069,242 |
| May 29, 2026 | 7.05 | 7.50 | 7.05 | 7.48 | 7.48 | 7.01% | 2,519,102 |
| May 28, 2026 | 6.85 | 7.03 | 6.70 | 6.99 | 6.99 | 3.56% | 994,238 |
| May 27, 2026 | 6.75 | 6.91 | 6.68 | 6.75 | 6.75 | -1.32% | 902,090 |
| May 26, 2026 | 6.76 | 6.89 | 6.60 | 6.84 | 6.84 | 0.29% | 1,068,390 |
| May 22, 2026 | 6.73 | 6.94 | 6.69 | 6.82 | 6.82 | 1.94% | 918,799 |
| May 21, 2026 | 6.62 | 6.71 | 6.47 | 6.69 | 6.69 | -1.62% | 1,067,322 |
| May 20, 2026 | 6.59 | 6.80 | 6.46 | 6.80 | 6.80 | 1.19% | 1,007,541 |
| May 19, 2026 | 6.53 | 6.83 | 6.42 | 6.72 | 6.72 | 3.15% | 1,610,245 |
| May 18, 2026 | 6.16 | 6.54 | 6.16 | 6.52 | 6.52 | 4.24% | 1,012,662 |
| May 15, 2026 | 6.04 | 6.30 | 5.98 | 6.25 | 6.25 | 4.17% | 1,122,183 |
| May 14, 2026 | 6.29 | 6.39 | 5.85 | 6.00 | 6.00 | -4.91% | 3,692,639 |
| May 13, 2026 | 6.45 | 6.52 | 6.06 | 6.31 | 6.31 | -3.66% | 2,248,619 |
| May 12, 2026 | 6.65 | 6.67 | 6.35 | 6.55 | 6.55 | -0.15% | 1,404,161 |
| May 11, 2026 | 7.52 | 7.52 | 6.36 | 6.56 | 6.56 | -11.35% | 2,142,176 |
| May 8, 2026 | 7.45 | 7.56 | 7.06 | 7.40 | 7.40 | 8.82% | 4,669,923 |
| May 7, 2026 | 6.46 | 6.88 | 6.45 | 6.80 | 6.80 | 6.75% | 1,449,685 |
| May 6, 2026 | 6.63 | 6.64 | 6.29 | 6.37 | 6.37 | -4.93% | 923,185 |
| May 5, 2026 | 6.73 | 6.80 | 6.49 | 6.70 | 6.70 | -0.74% | 895,074 |
| May 4, 2026 | 6.46 | 6.82 | 6.44 | 6.75 | 6.75 | 3.85% | 1,412,058 |
| May 1, 2026 | 6.13 | 6.58 | 6.13 | 6.50 | 6.50 | 8.33% | 1,342,329 |
| Apr 30, 2026 | 5.82 | 6.05 | 5.74 | 6.00 | 6.00 | 1.35% | 983,415 |
| Apr 29, 2026 | 5.99 | 6.03 | 5.83 | 5.92 | 5.92 | -2.47% | 1,063,954 |
| Apr 28, 2026 | 6.04 | 6.29 | 6.00 | 6.07 | 6.07 | 1.00% | 1,199,480 |
| Apr 27, 2026 | 5.95 | 6.17 | 5.91 | 6.01 | 6.01 | 0.33% | 1,255,411 |
| Apr 24, 2026 | 5.70 | 5.99 | 5.60 | 5.99 | 5.99 | 6.96% | 885,075 |
| Apr 23, 2026 | 6.14 | 6.14 | 5.52 | 5.60 | 5.60 | -9.82% | 1,183,050 |
| Apr 22, 2026 | 6.03 | 6.23 | 5.96 | 6.21 | 6.21 | 4.02% | 1,504,727 |
| Apr 21, 2026 | 5.82 | 6.31 | 5.80 | 5.97 | 5.97 | 3.29% | 1,620,075 |
| Apr 20, 2026 | 5.52 | 5.79 | 5.49 | 5.78 | 5.78 | 4.71% | 1,375,012 |
| Apr 17, 2026 | 5.79 | 5.87 | 5.49 | 5.52 | 5.52 | -2.13% | 930,290 |
| Apr 16, 2026 | 5.65 | 5.75 | 5.57 | 5.64 | 5.64 | 1.26% | 1,286,495 |
| Apr 15, 2026 | 5.30 | 5.60 | 5.26 | 5.57 | 5.57 | 6.30% | 1,549,037 |
| Apr 14, 2026 | 5.29 | 5.42 | 5.15 | 5.24 | 5.24 | -1.13% | 1,674,294 |
| Apr 13, 2026 | 4.97 | 5.30 | 4.92 | 5.30 | 5.30 | 6.21% | 2,163,007 |
| Apr 10, 2026 | 5.35 | 5.36 | 4.94 | 4.99 | 4.99 | -6.90% | 2,404,662 |
| Apr 9, 2026 | 5.46 | 5.47 | 5.15 | 5.36 | 5.36 | -2.72% | 1,978,188 |
| Apr 8, 2026 | 5.82 | 5.88 | 5.37 | 5.51 | 5.51 | -1.61% | 1,663,161 |
| Apr 7, 2026 | 5.74 | 5.77 | 5.53 | 5.60 | 5.60 | -3.11% | 1,139,385 |
| Apr 6, 2026 | 5.65 | 5.83 | 5.53 | 5.78 | 5.78 | 2.12% | 1,044,099 |
| Apr 2, 2026 | 5.50 | 5.71 | 5.37 | 5.66 | 5.66 | 1.07% | 1,010,184 |
| Apr 1, 2026 | 5.64 | 5.73 | 5.46 | 5.60 | 5.60 | -1.75% | 1,270,572 |
| Mar 31, 2026 | 5.67 | 5.75 | 5.48 | 5.70 | 5.70 | 2.89% | 1,500,324 |
| Mar 30, 2026 | 5.54 | 5.68 | 5.49 | 5.54 | 5.54 | 0.18% | 1,702,018 |
| Mar 27, 2026 | 5.62 | 5.64 | 5.49 | 5.53 | 5.53 | -3.66% | 1,506,672 |
| Mar 26, 2026 | 5.62 | 5.90 | 5.55 | 5.74 | 5.74 | 3.05% | 1,477,284 |
| Mar 25, 2026 | 5.62 | 5.80 | 5.39 | 5.57 | 5.57 | 1.27% | 1,885,577 |
| Mar 24, 2026 | 5.81 | 5.81 | 5.50 | 5.50 | 5.50 | -6.78% | 1,692,321 |
| Mar 23, 2026 | 5.91 | 6.02 | 5.61 | 5.90 | 5.90 | 2.43% | 1,679,876 |
| Mar 20, 2026 | 5.69 | 5.94 | 5.56 | 5.76 | 5.76 | -0.52% | 3,009,879 |
| Mar 19, 2026 | 5.65 | 5.91 | 5.60 | 5.79 | 5.79 | 2.48% | 1,472,986 |
| Mar 18, 2026 | 5.62 | 5.88 | 5.55 | 5.65 | 5.65 | -0.35% | 2,142,577 |
| Mar 17, 2026 | 5.67 | 6.05 | 5.50 | 5.67 | 5.67 | -0.70% | 2,020,457 |
| Mar 16, 2026 | 5.82 | 5.86 | 5.68 | 5.71 | 5.71 | -2.56% | 1,670,992 |
| Mar 13, 2026 | 5.85 | 5.95 | 5.70 | 5.86 | 5.86 | -2.01% | 1,652,024 |
| Mar 12, 2026 | 5.91 | 6.12 | 5.88 | 5.98 | 5.98 | -0.50% | 1,705,137 |
| Mar 11, 2026 | 6.03 | 6.17 | 5.79 | 6.01 | 6.01 | 1.35% | 1,506,187 |
| Mar 10, 2026 | 6.20 | 6.20 | 5.77 | 5.93 | 5.93 | -5.12% | 2,244,171 |
| Mar 9, 2026 | 6.27 | 6.30 | 5.98 | 6.25 | 6.25 | -3.10% | 2,193,718 |
| Mar 6, 2026 | 6.96 | 7.08 | 6.43 | 6.45 | 6.45 | -8.38% | 1,667,672 |
| Mar 5, 2026 | 6.73 | 7.27 | 6.72 | 7.04 | 7.04 | 4.30% | 1,695,128 |
| Mar 4, 2026 | 6.80 | 6.94 | 6.73 | 6.75 | 6.75 | -1.46% | 1,278,817 |
| Mar 3, 2026 | 6.44 | 7.06 | 6.31 | 6.85 | 6.85 | 5.22% | 3,115,005 |
| Mar 2, 2026 | 6.30 | 6.78 | 6.23 | 6.51 | 6.51 | 0.93% | 2,148,376 |
| Feb 27, 2026 | 6.25 | 6.64 | 6.03 | 6.45 | 6.45 | -9.28% | 4,022,036 |
| Feb 26, 2026 | 6.76 | 7.30 | 6.73 | 7.11 | 7.11 | 5.18% | 2,357,125 |
| Feb 25, 2026 | 6.69 | 6.81 | 6.44 | 6.76 | 6.76 | -0.15% | 1,507,784 |
| 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% | 1,743,650 |
| Feb 20, 2026 | 7.26 | 7.63 | 7.01 | 7.09 | 7.09 | -2.48% | 2,022,069 |
| Feb 19, 2026 | 7.25 | 7.30 | 7.05 | 7.27 | 7.27 | 0.41% | 868,933 |
| Feb 18, 2026 | 6.99 | 7.25 | 6.85 | 7.24 | 7.24 | 3.58% | 1,011,577 |
| 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% | 1,955,538 |
| Feb 12, 2026 | 7.20 | 7.33 | 6.52 | 6.87 | 6.87 | -5.63% | 2,482,013 |
| Feb 11, 2026 | 7.85 | 7.95 | 7.17 | 7.28 | 7.28 | -8.54% | 2,430,913 |
| Feb 10, 2026 | 7.87 | 8.19 | 7.78 | 7.96 | 7.96 | 2.71% | 1,558,669 |
| Feb 9, 2026 | 7.98 | 7.99 | 7.51 | 7.75 | 7.75 | -3.13% | 1,927,178 |
| Feb 6, 2026 | 7.99 | 8.13 | 7.81 | 8.00 | 8.00 | 1.39% | 1,518,903 |
| Feb 5, 2026 | 8.07 | 8.28 | 7.73 | 7.89 | 7.89 | -1.99% | 2,799,404 |
| 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% | 3,351,859 |