MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPT — Sprout Social, Inc Class A Common Stock
NasdaqSprout Social, Inc Class A Common Stock
$11.08
+0.52(+4.92%)
- O
- 10.64
- H
- 11.14
- L
- 10.54
- V
- 1.02M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.08
Period Return-47.41%
Period High$25.48
Period Low$4.92
Avg Daily Volume1.24M
Total Trading Days365
SPT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $10.64 | $11.14 | $10.54 | $11.08 | +$0.52 | +4.92% | 1,019,078 | $10.94 | $10.54 $11.14 |
| Oct 7, 2026 | $10.08 | $10.69 | $10.03 | $10.56 | +$0.43 | +4.24% | 978,168 | $10.49 | $10.03 $10.69 |
| Oct 6, 2026 | $10.24 | $10.41 | $10.10 | $10.13 | $-0.06 | -0.59% | 501,545 | $10.17 | $10.10 $10.41 |
| Oct 5, 2026 | $10.13 | $10.46 | $10.10 | $10.19 | +$0.10 | +0.99% | 657,615 | $10.25 | $10.10 $10.46 |
| Oct 2, 2026 | $10.43 | $10.48 | $9.88 | $10.09 | $-0.29 | -2.79% | 676,066 | $10.09 | $9.88 $10.48 |
| Oct 1, 2026 | $9.98 | $10.53 | $9.87 | $10.38 | +$0.61 | +6.24% | 766,650 | $10.30 | $9.87 $10.53 |
| Sep 30, 2026 | $9.48 | $9.92 | $9.41 | $9.77 | +$0.36 | +3.83% | 830,501 | $9.77 | $9.41 $9.92 |
| Sep 29, 2026 | $9.41 | $9.59 | $9.16 | $9.41 | $-0.06 | -0.63% | 905,946 | $9.32 | $9.16 $9.59 |
| Sep 28, 2026 | $9.37 | $9.61 | $8.95 | $9.47 | $-0.07 | -0.73% | 895,540 | $9.41 | $8.95 $9.61 |
| Sep 25, 2026 | $9.70 | $9.82 | $9.48 | $9.54 | $-0.18 | -1.85% | 887,475 | $9.61 | $9.48 $9.82 |
| Sep 24, 2026 | $9.95 | $10.10 | $9.61 | $9.72 | $-0.24 | -2.36% | 908,871 | $9.70 | $9.61 $10.10 |
| Sep 23, 2026 | $9.91 | $10.11 | $9.73 | $9.96 | +$0.08 | +0.76% | 796,429 | $9.94 | $9.73 $10.11 |
| Sep 22, 2026 | $10.36 | $10.70 | $9.69 | $9.88 | $-0.45 | -4.36% | 1,418,269 | $9.86 | $9.69 $10.70 |
| Sep 21, 2026 | $10.28 | $10.59 | $10.17 | $10.33 | +$0.16 | +1.57% | 1,012,283 | $10.31 | $10.17 $10.59 |
| Sep 18, 2026 | $10.78 | $10.83 | $10.15 | $10.17 | $-0.65 | -6.01% | 1,957,154 | $10.26 | $10.15 $10.83 |
| Sep 17, 2026 | $11.37 | $11.37 | $10.81 | $10.82 | $-0.45 | -3.99% | 958,354 | $10.95 | $10.81 $11.37 |
| Sep 16, 2026 | $11.10 | $11.37 | $11.10 | $11.27 | $-0.01 | -0.09% | 768,479 | $11.23 | $11.10 $11.37 |
| Sep 15, 2026 | $11.40 | $11.60 | $11.11 | $11.28 | $-0.35 | -3.01% | 2,299,062 | $11.31 | $11.11 $11.60 |
| Sep 14, 2026 | $11.14 | $11.64 | $11.06 | $11.63 | +$0.83 | +7.69% | 843,966 | $11.47 | $11.06 $11.64 |
| Sep 11, 2026 | $10.51 | $10.89 | $10.46 | $10.80 | +$0.19 | +1.79% | 893,291 | $10.78 | $10.46 $10.89 |
| Sep 10, 2026 | $10.25 | $10.66 | $10.13 | $10.61 | +$0.48 | +4.74% | 1,224,932 | $10.51 | $10.13 $10.66 |
| Sep 9, 2026 | $10.42 | $10.58 | $10.04 | $10.13 | $-0.32 | -3.06% | 1,256,258 | $10.27 | $10.04 $10.58 |
| Sep 8, 2026 | $11.15 | $11.22 | $10.37 | $10.45 | $-0.91 | -8.01% | 1,217,432 | $10.61 | $10.37 $11.22 |
| Sep 4, 2026 | $11.19 | $11.37 | $10.91 | $11.36 | $-0.01 | -0.09% | 1,220,713 | $11.22 | $10.91 $11.37 |
| Sep 3, 2026 | $11.53 | $11.86 | $11.09 | $11.37 | +$0.03 | +0.26% | 1,560,826 | $11.31 | $11.09 $11.86 |
| Sep 2, 2026 | $11.39 | $11.67 | $11.30 | $11.34 | $-0.13 | -1.13% | 1,408,092 | $11.41 | $11.30 $11.67 |
| Sep 1, 2026 | $11.19 | $11.49 | $11.08 | $11.47 | +$0.09 | +0.79% | 1,422,046 | $11.38 | $11.08 $11.49 |
| Aug 31, 2026 | $11.31 | $11.59 | $11.27 | $11.38 | $-0.11 | -0.96% | 881,508 | $11.44 | $11.27 $11.59 |
| Aug 28, 2026 | $11.01 | $11.66 | $11.01 | $11.49 | +$0.45 | +4.08% | 1,606,537 | $11.41 | $11.01 $11.66 |
| Aug 27, 2026 | $10.83 | $11.28 | $10.81 | $11.04 | +$0.40 | +3.76% | 1,678,801 | $11.04 | $10.81 $11.28 |