Sprout Social, Inc.SPTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.97 | $9.17 | $8.67 | $8.68 | 1.64M |
| 1/30/2026 | $8.61 | $9.07 | $8.55 | $9.05 | 1.41M |
| 1/29/2026 | $9.15 | $9.15 | $8.57 | $8.70 | 1.90M |
| 1/28/2026 | $9.62 | $9.76 | $9.28 | $9.31 | 930,999 |
| 1/27/2026 | $9.78 | $9.89 | $9.36 | $9.46 | 1.02M |
| 1/26/2026 | $9.89 | $9.93 | $9.64 | $9.90 | 928,858 |
| 1/23/2026 | $9.74 | $9.97 | $9.66 | $9.80 | 1.26M |
| 1/22/2026 | $9.58 | $10.05 | $9.58 | $9.81 | 1.11M |
| 1/21/2026 | $9.36 | $9.69 | $9.27 | $9.51 | 1.37M |
| 1/20/2026 | $9.25 | $9.52 | $9.22 | $9.43 | 1.27M |
| 1/16/2026 | $10.03 | $10.04 | $9.35 | $9.35 | 1.41M |
| 1/15/2026 | $10.18 | $10.51 | $10.06 | $10.14 | 1.42M |
| 1/14/2026 | $10.34 | $10.59 | $10.00 | $10.20 | 1.76M |
| 1/13/2026 | $10.05 | $10.18 | $9.57 | $9.79 | 1.40M |
| 1/12/2026 | $10.53 | $10.62 | $10.07 | $10.14 | 886,400 |
| 1/9/2026 | $10.67 | $10.90 | $10.50 | $10.71 | 650,870 |
| 1/8/2026 | $10.86 | $10.96 | $10.31 | $10.64 | 958,141 |
| 1/7/2026 | $10.80 | $11.08 | $10.66 | $11.01 | 675,800 |
| 1/6/2026 | $10.35 | $10.81 | $10.19 | $10.76 | 784,600 |
| 1/5/2026 | $10.35 | $10.75 | $10.26 | $10.39 | 1.24M |
| 1/2/2026 | $11.35 | $11.35 | $10.30 | $10.35 | 1.26M |
| 12/31/2025 | $11.36 | $11.49 | $11.22 | $11.27 | 1.09M |
| 12/30/2025 | $11.20 | $11.63 | $11.06 | $11.40 | 740,606 |
| 12/29/2025 | $11.00 | $11.34 | $10.97 | $11.26 | 749,900 |
| 12/26/2025 | $11.11 | $11.20 | $11.02 | $11.10 | 424,803 |
| 12/24/2025 | $11.19 | $11.21 | $10.98 | $11.13 | 352,200 |
| 12/23/2025 | $11.51 | $11.62 | $11.01 | $11.17 | 766,100 |
| 12/22/2025 | $11.35 | $11.82 | $11.30 | $11.67 | 1.02M |
| 12/19/2025 | $11.79 | $12.06 | $11.28 | $11.36 | 1.96M |
| 12/18/2025 | $11.16 | $11.34 | $11.05 | $11.23 | 1.06M |
| 12/17/2025 | $11.04 | $11.47 | $10.99 | $11.03 | 1.15M |
| 12/16/2025 | $10.51 | $11.13 | $10.50 | $11.03 | 1.21M |
| 12/15/2025 | $11.06 | $11.12 | $10.50 | $10.52 | 1.24M |
| 12/12/2025 | $11.10 | $11.19 | $11.00 | $11.04 | 756,900 |
| 12/11/2025 | $11.22 | $11.43 | $11.00 | $11.10 | 923,500 |
| 12/10/2025 | $11.31 | $11.49 | $11.14 | $11.29 | 1.18M |
| 12/9/2025 | $10.61 | $11.34 | $10.61 | $11.32 | 1.08M |
| 12/8/2025 | $10.73 | $10.78 | $10.49 | $10.66 | 694,332 |
| 12/5/2025 | $10.47 | $11.19 | $10.47 | $10.71 | 1.36M |
| 12/4/2025 | $10.50 | $10.64 | $10.24 | $10.51 | 998,800 |
| 12/3/2025 | $10.22 | $10.46 | $10.11 | $10.40 | 1.19M |
| 12/2/2025 | $10.02 | $10.45 | $9.97 | $10.27 | 1.13M |
| 12/1/2025 | $9.80 | $10.14 | $9.75 | $10.00 | 1.31M |
| 11/28/2025 | $9.84 | $10.12 | $9.82 | $9.97 | 544,400 |
| 11/26/2025 | $9.91 | $9.92 | $9.74 | $9.82 | 987,263 |
| 11/25/2025 | $9.91 | $10.12 | $9.84 | $9.92 | 1.06M |
| 11/24/2025 | $9.79 | $10.14 | $9.70 | $9.93 | 1.36M |
| 11/21/2025 | $9.35 | $9.94 | $9.16 | $9.75 | 1.42M |
| 11/20/2025 | $9.64 | $9.74 | $9.31 | $9.35 | 1.43M |
| 11/19/2025 | $9.48 | $9.59 | $9.28 | $9.55 | 1.55M |
| 11/18/2025 | $9.57 | $9.72 | $9.36 | $9.48 | 1.31M |
| 11/17/2025 | $9.98 | $10.11 | $9.46 | $9.62 | 1.42M |
| 11/14/2025 | $10.38 | $11.29 | $9.97 | $10.05 | 2.55M |
| 11/13/2025 | $10.95 | $11.02 | $10.44 | $10.57 | 1.51M |
| 11/12/2025 | $10.34 | $11.34 | $10.34 | $11.07 | 1.92M |
| 11/11/2025 | $10.64 | $10.70 | $10.32 | $10.34 | 1.05M |
| 11/10/2025 | $10.01 | $10.90 | $9.78 | $10.64 | 1.74M |
| 11/7/2025 | $9.72 | $10.03 | $9.46 | $10.00 | 1.62M |
| 11/6/2025 | $10.87 | $11.10 | $9.60 | $9.87 | 2.62M |
| 11/5/2025 | $10.33 | $10.42 | $9.98 | $10.25 | 1.86M |
| 11/4/2025 | $10.22 | $10.58 | $9.99 | $10.21 | 1.50M |