Sprout Social, Inc. SPT
11.64 USD +0.11 (+0.95%)
Regular-session close
11.64 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.40 Day range 11.76
4.99 52-week range 13.11
- YTD
- +3.28%
- 1 year
- +10.12%
SPT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.60 | 11.76 | 11.40 | 11.64 | +0.11 | +0.95% | 567,252 |
| Nov 12, 2026 | 11.37 | 11.68 | 11.20 | 11.53 | +0.12 | +1.05% | 648,900 |
| Nov 11, 2026 | 11.19 | 11.51 | 11.11 | 11.41 | +0.27 | +2.42% | 671,900 |
| Nov 10, 2026 | 11.06 | 11.28 | 10.97 | 11.14 | +0.02 | +0.18% | 760,100 |
| Nov 9, 2026 | 11.05 | 11.23 | 10.91 | 11.12 | +0.06 | +0.54% | 863,600 |
| Nov 6, 2026 | 10.45 | 11.15 | 10.38 | 11.06 | +0.25 | +2.31% | 1,141,900 |
| Nov 5, 2026 | 10.96 | 11.25 | 10.65 | 10.81 | +0.03 | +0.28% | 1,360,600 |
| Nov 4, 2026 | 12.03 | 12.62 | 10.68 | 10.78 | -1.15 | -9.64% | 1,914,500 |
| Nov 3, 2026 | 11.72 | 12.15 | 11.44 | 11.93 | -0.16 | -1.32% | 717,200 |
| Nov 2, 2026 | 11.84 | 12.39 | 11.63 | 12.09 | +0.04 | +0.33% | 880,500 |
| Oct 30, 2026 | 12.27 | 12.34 | 12.00 | 12.05 | -0.17 | -1.39% | 747,000 |
| Oct 29, 2026 | 12.22 | 12.37 | 11.84 | 12.22 | -0.30 | -2.40% | 661,900 |
| Oct 28, 2026 | 12.01 | 12.68 | 12.01 | 12.52 | +0.18 | +1.46% | 684,700 |
| Oct 27, 2026 | 12.63 | 12.81 | 12.25 | 12.34 | -0.42 | -3.29% | 922,600 |
| Oct 26, 2026 | 12.76 | 12.99 | 12.55 | 12.76 | -0.10 | -0.78% | 764,300 |
| Oct 23, 2026 | 13.10 | 13.35 | 12.76 | 12.86 | -0.25 | -1.91% | 909,700 |
| Oct 22, 2026 | 12.84 | 13.27 | 12.73 | 13.11 | +0.41 | +3.23% | 1,126,200 |
| Oct 21, 2026 | 12.52 | 12.82 | 12.40 | 12.70 | +0.16 | +1.28% | 830,000 |
| Oct 20, 2026 | 11.86 | 12.73 | 11.85 | 12.54 | +0.88 | +7.55% | 1,023,000 |
| Oct 19, 2026 | 11.26 | 11.70 | 11.15 | 11.66 | +0.38 | +3.37% | 560,400 |
| Oct 16, 2026 | 11.67 | 11.79 | 10.97 | 11.28 | -0.29 | -2.51% | 793,300 |
| Oct 15, 2026 | 11.06 | 11.61 | 10.99 | 11.57 | +0.53 | +4.80% | 688,600 |
| Oct 14, 2026 | 11.31 | 11.42 | 10.98 | 11.04 | -0.16 | -1.43% | 655,000 |
| Oct 13, 2026 | 11.05 | 11.45 | 11.05 | 11.20 | +0.15 | +1.36% | 537,800 |
| Oct 12, 2026 | 11.12 | 11.43 | 10.95 | 11.05 | +0.05 | +0.45% | 553,500 |
| Oct 9, 2026 | 11.13 | 11.35 | 10.91 | 11.00 | -0.08 | -0.72% | 777,400 |
| Oct 8, 2026 | 10.64 | 11.14 | 10.54 | 11.08 | +0.52 | +4.92% | 1,019,100 |
| Oct 7, 2026 | 10.08 | 10.69 | 10.03 | 10.56 | +0.43 | +4.24% | 978,200 |
| Oct 6, 2026 | 10.24 | 10.40 | 10.10 | 10.13 | -0.06 | -0.59% | 501,500 |
| Oct 5, 2026 | 10.13 | 10.46 | 10.10 | 10.19 | +0.10 | +0.99% | 657,600 |
| Oct 2, 2026 | 10.43 | 10.48 | 9.88 | 10.09 | -0.29 | -2.79% | 676,100 |
| Oct 1, 2026 | 9.98 | 10.53 | 9.87 | 10.38 | +0.61 | +6.24% | 766,500 |
| Sep 30, 2026 | 9.48 | 9.92 | 9.41 | 9.77 | +0.36 | +3.83% | 830,400 |
| Sep 29, 2026 | 9.41 | 9.59 | 9.16 | 9.41 | -0.06 | -0.63% | 904,900 |
| Sep 28, 2026 | 9.37 | 9.61 | 8.95 | 9.47 | -0.07 | -0.73% | 895,300 |
| Sep 25, 2026 | 9.70 | 9.82 | 9.48 | 9.54 | -0.18 | -1.85% | 887,500 |
| Sep 24, 2026 | 9.95 | 10.10 | 9.60 | 9.72 | -0.23 | -2.31% | 908,900 |
| Sep 23, 2026 | 9.91 | 10.11 | 9.73 | 9.95 | +0.07 | +0.71% | 796,400 |
| Sep 22, 2026 | 10.36 | 10.70 | 9.69 | 9.88 | -0.45 | -4.36% | 1,418,300 |
| Sep 21, 2026 | 10.28 | 10.59 | 10.17 | 10.33 | +0.16 | +1.57% | 1,012,300 |
| Sep 18, 2026 | 10.78 | 10.83 | 10.15 | 10.17 | -0.65 | -6.01% | 1,955,200 |
| Sep 17, 2026 | 11.37 | 11.37 | 10.81 | 10.82 | -0.45 | -3.99% | 958,300 |
| Sep 16, 2026 | 11.10 | 11.37 | 11.10 | 11.27 | -0.01 | -0.09% | 768,500 |
| Sep 15, 2026 | 11.40 | 11.60 | 11.11 | 11.28 | -0.35 | -3.01% | 2,299,800 |
| Sep 14, 2026 | 11.14 | 11.64 | 11.06 | 11.63 | +0.83 | +7.69% | 847,900 |
| Sep 11, 2026 | 10.51 | 10.89 | 10.46 | 10.80 | +0.19 | +1.79% | 893,200 |
| Sep 10, 2026 | 10.25 | 10.66 | 10.13 | 10.61 | +0.48 | +4.74% | 1,223,700 |
| Sep 9, 2026 | 10.42 | 10.58 | 10.03 | 10.13 | -0.32 | -3.06% | 1,256,300 |
| Sep 8, 2026 | 11.15 | 11.22 | 10.37 | 10.45 | -0.91 | -8.01% | 1,217,300 |
| Sep 4, 2026 | 11.19 | 11.37 | 10.91 | 11.36 | -0.01 | -0.09% | 1,220,700 |
| Sep 3, 2026 | 11.53 | 11.86 | 11.09 | 11.37 | +0.03 | +0.26% | 1,560,800 |
| Sep 2, 2026 | 11.39 | 11.66 | 11.30 | 11.34 | -0.13 | -1.13% | 1,408,100 |
| Sep 1, 2026 | 11.19 | 11.49 | 11.08 | 11.47 | +0.09 | +0.79% | 1,421,500 |
| Aug 31, 2026 | 11.31 | 11.59 | 11.27 | 11.38 | -0.11 | -0.96% | 882,400 |
| Aug 28, 2026 | 11.01 | 11.66 | 11.01 | 11.49 | +0.45 | +4.08% | 1,605,100 |
| Aug 27, 2026 | 10.83 | 11.28 | 10.81 | 11.04 | +0.40 | +3.76% | 1,677,800 |
| Aug 26, 2026 | 10.46 | 10.76 | 10.37 | 10.64 | -0.05 | -0.47% | 1,125,200 |
| Aug 25, 2026 | 10.32 | 10.84 | 10.25 | 10.69 | +0.35 | +3.38% | 1,759,100 |
| Aug 24, 2026 | 10.00 | 10.47 | 10.00 | 10.34 | +0.32 | +3.19% | 1,481,700 |
| Aug 21, 2026 | 10.06 | 10.28 | 9.62 | 10.02 | -0.05 | -0.50% | 1,193,800 |
| Aug 20, 2026 | 10.03 | 10.36 | 10.03 | 10.07 | +0.04 | +0.40% | 1,296,900 |
| Aug 19, 2026 | 9.70 | 10.28 | 9.70 | 10.03 | +0.22 | +2.24% | 1,345,900 |
| Aug 18, 2026 | 9.59 | 10.06 | 9.59 | 9.81 | +0.26 | +2.72% | 1,167,800 |
| Aug 17, 2026 | 9.73 | 9.96 | 9.53 | 9.55 | -0.34 | -3.44% | 985,000 |
| Aug 14, 2026 | 10.09 | 10.16 | 9.78 | 9.89 | -0.08 | -0.80% | 1,101,500 |
65 days, newest first. Daily bars as drawn on the SPT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.