Skip to main content
SPT logo

Sprout Social, Inc.

SPTNASDAQTechnologySoftware - Application

$12.76Today:- (-)1Y +15.00%

As of Oct 26, 2026 close

Market cap
$768.69M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.92$12.73
Volume (live)
-
Avg. volume (3M)
903.00K

Sprout Social (SPT) Historical Stock Prices

Analyze Sprout Social (SPT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sprout Social (SPT) Interactive Price Chart

Interactive historical price chart showing Sprout Social stock price movements and trends across multiple time periods.

Loading chart...

SPT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SPT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202612.6312.8212.2512.3412.34922.72K
Oct 26, 202612.7612.9912.5512.7612.76764.27K
Oct 23, 202613.1013.3512.7612.8612.86909.91K
Oct 22, 202612.8413.2712.7313.1113.111.13M
Oct 21, 202612.5212.8212.4012.7012.70830.28K
Oct 20, 202611.8612.7311.8612.5412.541.02M
Oct 19, 202611.2611.7011.1511.6611.66562.09K
Oct 16, 202611.6711.7910.9711.2811.28793.33K
Oct 15, 202611.0611.6210.9911.5711.57688.57K
Oct 14, 202611.3111.4210.9811.0411.04654.96K
Oct 13, 202611.0511.4511.0511.2011.20501.97K
Oct 12, 202611.1211.4310.9511.0411.04553.52K
Oct 9, 202611.1311.3510.9111.0011.00777.33K
Oct 8, 202610.6411.1310.5411.0811.081.02M
Oct 7, 202610.0810.6910.0310.5610.56733.08K
Oct 6, 202610.2410.4010.1010.1310.13414.82K
Oct 5, 202610.1310.4610.1010.1910.19656.57K
Oct 2, 202610.4310.489.8810.0910.09675.32K
Oct 1, 20269.9810.539.8710.3810.38764.28K
Sep 30, 20269.489.929.419.779.77830.40K
Sep 29, 20269.419.599.169.419.41905.43K
Sep 28, 20269.379.618.959.479.47895.54K
Sep 25, 20269.709.829.479.549.54887.47K
Sep 24, 20269.9510.109.619.729.72908.87K
Sep 23, 20269.9110.119.739.969.96796.43K
Sep 22, 202610.3610.709.699.889.881.42M
Sep 21, 202610.2810.5910.1710.3310.331.01M
Sep 18, 202610.7810.8310.1410.1710.171.96M
Sep 17, 202611.3711.3710.8110.8210.82958.35K
Sep 16, 202611.1011.3711.1011.2711.27768.48K
Sep 15, 202611.4011.6011.1111.2811.282.30M
Sep 14, 202611.1411.6411.0611.6311.63847.93K
Sep 11, 202610.5110.8910.4610.8010.80893.29K
Sep 10, 202610.2510.6610.1310.6110.611.22M
Sep 9, 202610.4210.5810.0410.1310.131.26M
Sep 8, 202611.1411.2210.3710.4510.451.22M
Sep 4, 202611.1911.3710.9111.3611.361.22M
Sep 3, 202611.5311.8611.0911.3711.371.56M
Sep 2, 202611.3911.6611.3011.3411.341.41M
Sep 1, 202611.1911.4911.0811.4711.471.42M
Aug 31, 202611.3111.5911.2711.3811.38882.69K
Aug 28, 202611.0111.6611.0111.4911.491.61M
Aug 27, 202610.8311.2810.8011.0411.041.68M
Aug 26, 202610.4610.7610.3710.6410.641.13M
Aug 25, 202610.3210.8410.2510.6910.691.76M
Aug 24, 202610.0010.4710.0010.3410.341.48M
Aug 21, 202610.0610.289.6210.0210.021.19M
Aug 20, 202610.0310.3710.0310.0710.071.30M
Aug 19, 20269.7010.289.7010.0310.031.35M
Aug 18, 20269.5910.059.599.819.811.17M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.