Want to see SPT full AI Analyst Report?
Sprout Social (SPT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.27 | 12.34 | 12.00 | 12.05 | 12.05 | -1.39% | 708,081 | 0.64 |
| Oct 29, 2026 | 12.22 | 12.37 | 11.83 | 12.22 | 12.22 | -2.40% | 661,845 | 0.59 |
| Oct 28, 2026 | 12.01 | 12.68 | 12.01 | 12.52 | 12.52 | +1.46% | 684,672 | 0.61 |
| Oct 27, 2026 | 12.63 | 12.82 | 12.25 | 12.34 | 12.34 | -3.29% | 922,591 | 0.83 |
| Oct 26, 2026 | 12.76 | 12.99 | 12.55 | 12.76 | 12.76 | -0.78% | 764,261 | 0.68 |
| Oct 23, 2026 | 13.10 | 13.35 | 12.76 | 12.86 | 12.86 | -1.91% | 905,685 | 0.80 |
| Oct 22, 2026 | 12.84 | 13.27 | 12.73 | 13.11 | 13.11 | +3.23% | 1,126,101 | 1.00 |
| Oct 21, 2026 | 12.52 | 12.82 | 12.40 | 12.70 | 12.70 | +1.28% | 830,285 | 0.74 |
| Oct 20, 2026 | 11.86 | 12.73 | 11.86 | 12.54 | 12.54 | +7.55% | 1,023,195 | 0.92 |
| Oct 19, 2026 | 11.26 | 11.70 | 11.15 | 11.66 | 11.66 | +3.37% | 560,390 | 0.50 |
| Oct 16, 2026 | 11.67 | 11.79 | 10.97 | 11.28 | 11.28 | -2.51% | 793,333 | 0.71 |
| Oct 15, 2026 | 11.06 | 11.62 | 10.99 | 11.57 | 11.57 | +4.80% | 688,572 | 0.61 |
| Oct 14, 2026 | 11.31 | 11.42 | 10.98 | 11.04 | 11.04 | -1.43% | 654,989 | 0.58 |
| Oct 13, 2026 | 11.05 | 11.45 | 11.05 | 11.20 | 11.20 | +1.40% | 537,762 | 0.47 |
| Oct 12, 2026 | 11.12 | 11.43 | 10.95 | 11.05 | 11.05 | +0.41% | 553,538 | 0.48 |
| Oct 09, 2026 | 11.13 | 11.35 | 10.91 | 11.00 | 11.00 | -0.72% | 777,508 | 0.68 |
| Oct 08, 2026 | 10.64 | 11.14 | 10.54 | 11.08 | 11.08 | +4.92% | 1,019,133 | 0.89 |
| Oct 07, 2026 | 10.08 | 10.69 | 10.03 | 10.56 | 10.56 | +4.24% | 978,167 | 0.85 |
| Oct 06, 2026 | 10.24 | 10.41 | 10.10 | 10.13 | 10.13 | -0.59% | 501,545 | 0.44 |
| Oct 05, 2026 | 10.13 | 10.46 | 10.10 | 10.19 | 10.19 | +0.99% | 657,572 | 0.57 |
| Oct 02, 2026 | 10.43 | 10.48 | 9.88 | 10.09 | 10.09 | -2.79% | 676,065 | 0.58 |
| Oct 01, 2026 | 9.98 | 10.53 | 9.87 | 10.38 | 10.38 | +6.24% | 766,453 | 0.66 |
| Sep 30, 2026 | 9.48 | 9.92 | 9.41 | 9.77 | 9.77 | +3.83% | 830,500 | 0.72 |
| Sep 29, 2026 | 9.41 | 9.59 | 9.16 | 9.41 | 9.41 | -0.63% | 905,946 | 0.78 |
| Sep 28, 2026 | 9.37 | 9.61 | 8.95 | 9.47 | 9.47 | -0.73% | 895,539 | 0.77 |
| Sep 25, 2026 | 9.70 | 9.82 | 9.48 | 9.54 | 9.54 | -1.85% | 887,474 | 0.76 |
| Sep 24, 2026 | 9.95 | 10.10 | 9.61 | 9.72 | 9.72 | -2.36% | 908,871 | 0.77 |
| Sep 23, 2026 | 9.91 | 10.11 | 9.73 | 9.96 | 9.96 | +0.76% | 796,429 | 0.64 |
| Sep 22, 2026 | 10.36 | 10.70 | 9.69 | 9.88 | 9.88 | -4.36% | 1,418,269 | 1.15 |
| Sep 21, 2026 | 10.28 | 10.59 | 10.17 | 10.33 | 10.33 | +1.57% | 1,012,283 | 0.82 |
| Sep 18, 2026 | 10.78 | 10.83 | 10.15 | 10.17 | 10.17 | -6.01% | 1,957,153 | 1.60 |
| Sep 17, 2026 | 11.37 | 11.37 | 10.81 | 10.82 | 10.82 | -3.99% | 958,325 | 0.78 |
| Sep 16, 2026 | 11.10 | 11.37 | 11.10 | 11.27 | 11.27 | -0.09% | 768,479 | 0.61 |
| Sep 15, 2026 | 11.40 | 11.60 | 11.11 | 11.28 | 11.28 | -3.01% | 2,300,298 | 1.85 |
| Sep 14, 2026 | 11.14 | 11.64 | 11.06 | 11.63 | 11.63 | +7.69% | 847,926 | 0.68 |
| Sep 11, 2026 | 10.51 | 10.89 | 10.46 | 10.80 | 10.80 | +1.79% | 893,291 | 0.71 |
| Sep 10, 2026 | 10.25 | 10.66 | 10.13 | 10.61 | 10.61 | +4.74% | 1,224,931 | 0.97 |
| Sep 09, 2026 | 10.42 | 10.58 | 10.04 | 10.13 | 10.13 | -3.06% | 1,256,258 | 1.00 |
| Sep 08, 2026 | 11.15 | 11.22 | 10.37 | 10.45 | 10.45 | -8.01% | 1,217,431 | 0.97 |
| Sep 07, 2026 | 11.19 | 11.37 | 10.91 | 11.36 | 11.36 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.19 | 11.37 | 10.91 | 11.36 | 11.36 | -0.09% | 1,220,712 | 0.96 |
| Sep 03, 2026 | 11.53 | 11.86 | 11.09 | 11.37 | 11.37 | +0.26% | 1,560,824 | 1.23 |
| Sep 02, 2026 | 11.39 | 11.67 | 11.30 | 11.34 | 11.34 | -1.13% | 1,408,130 | 1.12 |
| Sep 01, 2026 | 11.19 | 11.49 | 11.08 | 11.47 | 11.47 | +0.79% | 1,421,459 | 1.13 |
| Aug 31, 2026 | 11.31 | 11.59 | 11.27 | 11.38 | 11.38 | -0.96% | 882,691 | 0.69 |
| Aug 28, 2026 | 11.01 | 11.66 | 11.01 | 11.49 | 11.49 | +4.08% | 1,605,132 | 1.25 |
| Aug 27, 2026 | 10.83 | 11.28 | 10.81 | 11.04 | 11.04 | +3.76% | 1,678,801 | 1.29 |
| Aug 26, 2026 | 10.46 | 10.76 | 10.37 | 10.64 | 10.64 | -0.47% | 1,125,430 | 0.87 |
| Aug 25, 2026 | 10.32 | 10.84 | 10.25 | 10.69 | 10.69 | +3.38% | 1,759,097 | 1.37 |
| Aug 24, 2026 | 10.00 | 10.47 | 10.00 | 10.34 | 10.34 | +3.19% | 1,482,779 | 1.16 |