Sprout Social Stock Price History
NASDAQ: SPTTechnologyComputer Software: Prepackaged SoftwareUSD
11.00-0.08 (-0.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPT price history at a glance
The price history for Sprout Social (SPT) on this page begins on December 9, 2019, when the stock closed at $16.60; it most recently closed at $11.00 on October 5, 2026. The highest price in this record is $145.42, reached on September 20, 2021; the latest close is 92.4% below that peak. Across the 6 complete calendar years in the table, SPT finished higher in 3 and lower in 3. Its best year was 2020 (+173.9%) and its worst was 2025 (-68.0%).
Over roughly 7 years the share price changed -33.7%, a -5.9% compound annual price return (excluding dividends). In the last 12 months alone, SPT has lost 6.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $145.42
- Date of high
- Sep 20, 2021
- Low since 2019
- $4.92
- Date of low
- Apr 13, 2026
- 52-week high
- $12.06
- 52-week low
- $4.92
- IPO year
- 2019
- Last close
- $11.00
SPT returns
1 week
+9.02%
1 month
+8.59%
3 months
+32.85%
6 months
+120.44%
Year to date
-2.40%
1 year
-6.30%
3 years
-77.33%
5 years
-91.29%
SPT price return, excluding dividends.
SPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.00 | +6.28% |
| 2025 | 10.35 | -68.01% |
| 2024 | 32.35 | -47.35% |
| 2023 | 61.44 | +8.82% |
| 2022 | 56.46 | -37.74% |
| 2021 | 90.69 | +99.71% |
| 2020 | 45.41 | +173.88% |
| 2019* | 16.58 | -0.12% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
SPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.13 | 11.35 | 10.91 | 11.00 | -0.72% | |
| 10.64 | 11.14 | 10.54 | 11.08 | +4.92% | |
| 10.08 | 10.69 | 10.03 | 10.56 | +4.24% | |
| 10.24 | 10.41 | 10.10 | 10.13 | -0.59% | |
| 10.13 | 10.46 | 10.10 | 10.19 | +0.99% | |
| 10.43 | 10.48 | 9.88 | 10.09 | -2.79% | |
| 9.98 | 10.53 | 9.87 | 10.38 | +6.24% | |
| 9.48 | 9.92 | 9.41 | 9.77 | +3.83% | |
| 9.41 | 9.59 | 9.16 | 9.41 | -0.63% | |
| 9.37 | 9.61 | 8.95 | 9.47 | -0.73% | |
| 9.70 | 9.82 | 9.48 | 9.54 | -1.85% | |
| 9.95 | 10.10 | 9.61 | 9.72 | -2.36% | |
| 9.91 | 10.11 | 9.73 | 9.96 | +0.76% | |
| 10.36 | 10.70 | 9.69 | 9.88 | -4.36% | |
| 10.28 | 10.59 | 10.17 | 10.33 | +1.57% | |
| 10.78 | 10.83 | 10.15 | 10.17 | -6.01% | |
| 11.37 | 11.37 | 10.81 | 10.82 | -3.99% | |
| 11.10 | 11.37 | 11.10 | 11.27 | -0.09% | |
| 11.40 | 11.60 | 11.11 | 11.28 | -3.01% | |
| 11.14 | 11.64 | 11.06 | 11.63 | +7.69% | |
| 10.51 | 10.89 | 10.46 | 10.80 | +1.79% | |
| 10.25 | 10.66 | 10.13 | 10.61 | +4.74% | |
| 10.42 | 10.58 | 10.04 | 10.13 | -3.06% | |
| 11.15 | 11.22 | 10.37 | 10.45 | -8.01% | |
| 11.19 | 11.37 | 10.91 | 11.36 | -0.09% | |
| 11.53 | 11.86 | 11.09 | 11.37 | +0.26% | |
| 11.39 | 11.67 | 11.30 | 11.34 | -1.13% | |
| 11.19 | 11.49 | 11.08 | 11.47 | +0.79% | |
| 11.31 | 11.59 | 11.27 | 11.38 | -0.96% | |
| 11.01 | 11.66 | 11.01 | 11.49 | +4.08% | |
| 10.83 | 11.28 | 10.81 | 11.04 | +3.76% | |
| 10.46 | 10.76 | 10.37 | 10.64 | -0.47% | |
| 10.32 | 10.84 | 10.25 | 10.69 | +3.38% | |
| 10.00 | 10.47 | 10.00 | 10.34 | +3.19% | |
| 10.06 | 10.28 | 9.62 | 10.02 | -0.50% | |
| 10.03 | 10.37 | 10.03 | 10.07 | +0.40% | |
| 9.70 | 10.28 | 9.70 | 10.03 | +2.24% | |
| 9.59 | 10.06 | 9.59 | 9.81 | +2.72% | |
| 9.73 | 9.96 | 9.53 | 9.55 | -3.44% | |
| 10.09 | 10.16 | 9.79 | 9.89 | -0.80% | |
| 9.69 | 10.05 | 9.47 | 9.97 | +4.40% | |
| 9.69 | 9.96 | 9.54 | 9.55 | -3.58% | |
| 10.14 | 10.40 | 9.89 | 9.91 | -1.44% | |
| 10.33 | 10.56 | 9.98 | 10.05 | -2.80% | |
| 9.61 | 10.46 | 9.46 | 10.34 | +26.25% | |
| 8.19 | 8.34 | 8.03 | 8.19 | -5.10% | |
| 8.88 | 8.88 | 8.61 | 8.63 | -1.37% | |
| 8.45 | 8.86 | 8.42 | 8.75 | +2.34% | |
| 8.88 | 9.05 | 8.55 | 8.55 | -0.35% | |
| 8.33 | 8.63 | 8.27 | 8.58 | +1.30% | |
| 8.56 | 8.64 | 8.07 | 8.47 | -3.97% | |
| 8.72 | 9.02 | 8.68 | 8.82 | +1.50% | |
| 8.43 | 8.86 | 8.36 | 8.69 | +4.45% | |
| 7.82 | 8.59 | 7.74 | 8.32 | +9.91% | |
| 7.46 | 7.71 | 7.44 | 7.57 | +3.42% | |
| 7.67 | 7.68 | 7.29 | 7.32 | -3.81% | |
| 8.22 | 8.23 | 7.49 | 7.61 | -7.42% | |
| 8.15 | 8.41 | 8.02 | 8.22 | -2.26% | |
| 8.48 | 8.70 | 8.33 | 8.41 | -2.44% | |
| 8.43 | 8.80 | 8.43 | 8.62 | 0.00% | |
| 8.82 | 8.90 | 8.56 | 8.62 | -1.60% | |
| 8.63 | 9.12 | 8.58 | 8.76 | +3.30% | |
| 7.99 | 8.64 | 7.90 | 8.48 | -0.93% | |
| 8.37 | 8.68 | 8.34 | 8.56 | +3.38% | |
| 8.55 | 8.70 | 8.19 | 8.28 | -1.19% | |
| 7.86 | 8.38 | 7.64 | 8.38 | +4.23% | |
| 8.12 | 8.15 | 7.84 | 8.04 | -2.07% | |
| 8.41 | 8.57 | 8.21 | 8.21 | -0.36% | |
| 7.77 | 8.30 | 7.77 | 8.24 | +1.98% | |
| 7.96 | 8.19 | 7.96 | 8.08 | +1.13% | |
| 7.66 | 8.24 | 7.66 | 7.99 | +5.83% | |
| 7.55 | 7.72 | 7.42 | 7.55 | -1.44% | |
| 7.61 | 7.77 | 7.42 | 7.66 | +2.41% | |
| 6.63 | 7.59 | 6.53 | 7.48 | +14.02% | |
| 6.60 | 6.77 | 6.50 | 6.56 | -2.09% | |
| 6.59 | 6.92 | 6.57 | 6.70 | +2.29% | |
| 6.43 | 6.63 | 6.42 | 6.55 | +2.34% | |
| 6.50 | 6.72 | 6.02 | 6.40 | -2.29% | |
| 6.85 | 6.85 | 6.53 | 6.55 | -4.66% | |
| 7.01 | 7.24 | 6.77 | 6.87 | -2.69% | |
| 7.23 | 7.49 | 7.01 | 7.06 | -2.62% | |
| 7.34 | 7.43 | 7.12 | 7.25 | -0.55% | |
| 7.09 | 7.68 | 6.85 | 7.29 | +2.39% | |
| 6.93 | 7.18 | 6.78 | 7.12 | +0.71% | |
| 6.82 | 7.14 | 6.71 | 7.07 | +1.58% | |
| 7.00 | 7.21 | 6.79 | 6.96 | -2.86% | |
| 7.23 | 7.26 | 7.04 | 7.17 | -0.90% | |
| 7.49 | 7.59 | 7.11 | 7.23 | -2.03% | |
| 7.24 | 7.67 | 7.24 | 7.38 | +1.93% | |
| 7.73 | 7.78 | 7.08 | 7.24 | -8.82% | |
| 7.99 | 8.00 | 7.62 | 7.94 | -4.22% | |
| 7.76 | 8.31 | 7.70 | 8.29 | +10.83% | |
| 7.05 | 7.50 | 7.05 | 7.48 | +7.01% | |
| 6.85 | 7.03 | 6.70 | 6.99 | +3.56% | |
| 6.75 | 6.91 | 6.68 | 6.75 | -1.32% | |
| 6.76 | 6.89 | 6.60 | 6.84 | +0.29% | |
| 6.73 | 6.94 | 6.69 | 6.82 | +1.94% | |
| 6.62 | 6.71 | 6.47 | 6.69 | -1.62% | |
| 6.59 | 6.80 | 6.46 | 6.80 | +1.19% | |
| 6.53 | 6.83 | 6.42 | 6.72 | +3.15% | |
| 6.16 | 6.54 | 6.16 | 6.52 | +4.24% | |
| 6.04 | 6.30 | 5.98 | 6.25 | +4.17% | |
| 6.29 | 6.39 | 5.85 | 6.00 | -4.91% | |
| 6.45 | 6.52 | 6.06 | 6.31 | -3.66% | |
| 6.65 | 6.67 | 6.35 | 6.55 | -0.15% | |
| 7.52 | 7.52 | 6.36 | 6.56 | -11.35% | |
| 7.45 | 7.56 | 7.06 | 7.40 | +8.82% | |
| 6.46 | 6.88 | 6.45 | 6.80 | +6.75% | |
| 6.63 | 6.64 | 6.29 | 6.37 | -4.93% | |
| 6.73 | 6.80 | 6.49 | 6.70 | -0.74% | |
| 6.46 | 6.82 | 6.44 | 6.75 | +3.85% | |
| 6.13 | 6.58 | 6.13 | 6.50 | +8.33% | |
| 5.82 | 6.05 | 5.74 | 6.00 | +1.35% | |
| 5.99 | 6.03 | 5.83 | 5.92 | -2.47% | |
| 6.04 | 6.29 | 6.00 | 6.07 | +1.00% | |
| 5.95 | 6.17 | 5.91 | 6.01 | +0.33% | |
| 5.70 | 5.99 | 5.60 | 5.99 | +6.96% | |
| 6.14 | 6.14 | 5.52 | 5.60 | -9.82% | |
| 6.03 | 6.23 | 5.96 | 6.21 | +4.02% | |
| 5.82 | 6.31 | 5.80 | 5.97 | +3.29% | |
| 5.52 | 5.79 | 5.49 | 5.78 | +4.71% | |
| 5.79 | 5.87 | 5.49 | 5.52 | -2.13% | |
| 5.65 | 5.75 | 5.57 | 5.64 | +1.26% | |
| 5.30 | 5.60 | 5.26 | 5.57 | +6.30% | |
| 5.29 | 5.42 | 5.15 | 5.24 | -1.13% | |
| 4.97 | 5.30 | 4.92 | 5.30 | +6.21% | |
| 5.35 | 5.36 | 4.94 | 4.99 | -6.90% | |
| 5.46 | 5.47 | 5.15 | 5.36 | -2.72% | |
| 5.82 | 5.88 | 5.37 | 5.51 | -1.61% | |
| 5.74 | 5.77 | 5.53 | 5.60 | -3.11% | |
| 5.65 | 5.83 | 5.53 | 5.78 | +2.12% | |
| 5.50 | 5.71 | 5.37 | 5.66 | +1.07% | |
| 5.64 | 5.73 | 5.46 | 5.60 | -1.75% | |
| 5.67 | 5.75 | 5.48 | 5.70 | +2.89% | |
| 5.54 | 5.68 | 5.49 | 5.54 | +0.18% | |
| 5.62 | 5.64 | 5.49 | 5.53 | -3.66% | |
| 5.62 | 5.90 | 5.55 | 5.74 | +3.05% | |
| 5.62 | 5.80 | 5.39 | 5.57 | +1.27% | |
| 5.81 | 5.81 | 5.50 | 5.50 | -6.78% | |
| 5.91 | 6.02 | 5.61 | 5.90 | +2.43% | |
| 5.69 | 5.94 | 5.56 | 5.76 | -0.52% | |
| 5.65 | 5.91 | 5.60 | 5.79 | +2.48% | |
| 5.62 | 5.88 | 5.55 | 5.65 | -0.35% | |
| 5.67 | 6.05 | 5.50 | 5.67 | -0.70% | |
| 5.82 | 5.86 | 5.68 | 5.71 | -2.56% | |
| 5.85 | 5.95 | 5.70 | 5.86 | -2.01% | |
| 5.91 | 6.12 | 5.88 | 5.98 | -0.50% | |
| 6.03 | 6.17 | 5.79 | 6.01 | +1.35% | |
| 6.20 | 6.20 | 5.77 | 5.93 | -5.12% | |
| 6.27 | 6.30 | 5.98 | 6.25 | -3.10% | |
| 6.96 | 7.08 | 6.43 | 6.45 | -8.38% | |
| 6.73 | 7.27 | 6.72 | 7.04 | +4.30% | |
| 6.80 | 6.94 | 6.73 | 6.75 | -1.46% | |
| 6.44 | 7.06 | 6.31 | 6.85 | +5.22% | |
| 6.30 | 6.78 | 6.23 | 6.51 | +0.93% | |
| 6.25 | 6.64 | 6.03 | 6.45 | -9.28% | |
| 6.76 | 7.30 | 6.73 | 7.11 | +5.18% | |
| 6.69 | 6.81 | 6.44 | 6.76 | -0.15% | |
| 6.46 | 6.85 | 6.43 | 6.77 | +4.31% | |
| 6.96 | 7.11 | 6.44 | 6.49 | -8.46% | |
| 7.26 | 7.63 | 7.01 | 7.09 | -2.48% | |
| 7.25 | 7.30 | 7.05 | 7.27 | +0.41% | |
| 6.99 | 7.25 | 6.85 | 7.24 | +3.58% | |
| 7.15 | 7.30 | 6.83 | 6.99 | -2.24% | |
| 6.87 | 7.37 | 6.86 | 7.15 | +4.08% | |
| 7.20 | 7.33 | 6.52 | 6.87 | -5.63% | |
| 7.85 | 7.95 | 7.17 | 7.28 | -8.54% | |
| 7.87 | 8.19 | 7.78 | 7.96 | +2.71% | |
| 7.98 | 7.99 | 7.51 | 7.75 | -3.13% | |
| 7.99 | 8.13 | 7.81 | 8.00 | +1.39% | |
| 8.07 | 8.28 | 7.73 | 7.89 | -1.99% | |
| 8.00 | 8.40 | 7.82 | 8.05 | +0.50% | |
| 8.51 | 8.64 | 7.79 | 8.01 | -7.72% | |
| 8.97 | 9.17 | 8.67 | 8.68 | -4.09% | |
| 8.61 | 9.07 | 8.55 | 9.05 | +4.02% | |
| 9.15 | 9.15 | 8.57 | 8.70 | -6.55% | |
| 9.62 | 9.76 | 9.28 | 9.31 | -1.59% | |
| 9.78 | 9.89 | 9.36 | 9.46 | -4.44% | |
| 9.89 | 9.93 | 9.64 | 9.90 | +1.02% | |
| 9.74 | 9.97 | 9.66 | 9.80 | -0.10% | |
| 9.58 | 10.05 | 9.58 | 9.81 | +3.15% | |
| 9.36 | 9.69 | 9.27 | 9.51 | +0.85% | |
| 9.25 | 9.52 | 9.22 | 9.43 | +0.86% | |
| 10.03 | 10.04 | 9.35 | 9.35 | -7.79% | |
| 10.18 | 10.51 | 10.06 | 10.14 | -0.59% | |
| 10.34 | 10.59 | 10.00 | 10.20 | +4.19% | |
| 10.05 | 10.18 | 9.57 | 9.79 | -3.45% | |
| 10.53 | 10.62 | 10.07 | 10.14 | -5.32% | |
| 10.67 | 10.90 | 10.50 | 10.71 | +0.66% | |
| 10.86 | 10.96 | 10.31 | 10.64 | -3.36% | |
| 10.80 | 11.08 | 10.66 | 11.01 | +2.32% | |
| 10.35 | 10.81 | 10.19 | 10.76 | +3.56% | |
| 10.35 | 10.75 | 10.26 | 10.39 | +0.39% | |
| 11.35 | 11.35 | 10.30 | 10.35 | -8.16% | |
| 11.36 | 11.49 | 11.22 | 11.27 | -1.14% | |
| 11.20 | 11.63 | 11.06 | 11.40 | +1.24% | |
| 11.00 | 11.34 | 10.97 | 11.26 | +1.44% | |
| 11.11 | 11.20 | 11.02 | 11.10 | -0.27% | |
| 11.19 | 11.21 | 10.98 | 11.13 | -0.36% | |
| 11.51 | 11.62 | 11.01 | 11.17 | -4.28% | |
| 11.35 | 11.82 | 11.30 | 11.67 | +2.73% | |
| 11.79 | 12.06 | 11.28 | 11.36 | +1.16% | |
| 11.16 | 11.34 | 11.05 | 11.23 | +1.81% | |
| 11.04 | 11.47 | 10.99 | 11.03 | 0.00% | |
| 10.51 | 11.13 | 10.50 | 11.03 | +4.85% | |
| 11.06 | 11.12 | 10.50 | 10.52 | -4.71% | |
| 11.10 | 11.19 | 11.00 | 11.04 | -0.54% | |
| 11.22 | 11.43 | 11.00 | 11.10 | -1.68% | |
| 11.31 | 11.49 | 11.14 | 11.29 | -0.27% | |
| 10.61 | 11.34 | 10.61 | 11.32 | +6.19% | |
| 10.73 | 10.78 | 10.49 | 10.66 | -0.47% | |
| 10.47 | 11.19 | 10.47 | 10.71 | +1.90% | |
| 10.50 | 10.64 | 10.24 | 10.51 | +1.06% | |
| 10.22 | 10.46 | 10.11 | 10.40 | +1.27% | |
| 10.02 | 10.45 | 9.97 | 10.27 | +2.70% | |
| 9.80 | 10.14 | 9.75 | 10.00 | +0.30% | |
| 9.84 | 10.12 | 9.82 | 9.97 | +1.53% | |
| 9.91 | 9.92 | 9.74 | 9.82 | -1.01% | |
| 9.91 | 10.12 | 9.84 | 9.92 | -0.10% | |
| 9.79 | 10.14 | 9.70 | 9.93 | +1.85% | |
| 9.35 | 9.94 | 9.16 | 9.75 | +4.28% | |
| 9.64 | 9.74 | 9.31 | 9.35 | -2.09% | |
| 9.48 | 9.59 | 9.28 | 9.55 | +0.74% | |
| 9.57 | 9.72 | 9.36 | 9.48 | -1.46% | |
| 9.98 | 10.11 | 9.46 | 9.62 | -4.28% | |
| 10.38 | 11.29 | 9.97 | 10.05 | -4.92% | |
| 10.95 | 11.02 | 10.44 | 10.57 | -4.52% | |
| 10.34 | 11.34 | 10.34 | 11.07 | +7.06% | |
| 10.64 | 10.70 | 10.32 | 10.34 | -2.82% | |
| 10.01 | 10.90 | 9.78 | 10.64 | +6.40% | |
| 9.72 | 10.03 | 9.46 | 10.00 | +1.32% | |
| 10.87 | 11.10 | 9.60 | 9.87 | -3.71% | |
| 10.33 | 10.42 | 9.98 | 10.25 | +0.39% | |
| 10.22 | 10.58 | 9.99 | 10.21 | -1.73% | |
| 10.25 | 10.43 | 10.00 | 10.39 | +1.17% | |
| 10.01 | 10.37 | 9.88 | 10.27 | +2.60% | |
| 10.41 | 10.58 | 9.99 | 10.01 | -3.93% | |
| 10.81 | 10.99 | 10.40 | 10.42 | -4.93% | |
| 10.84 | 11.00 | 10.78 | 10.96 | +1.29% | |
| 11.35 | 11.35 | 10.78 | 10.82 | -3.82% | |
| 11.47 | 11.64 | 11.23 | 11.25 | -1.32% | |
| 11.24 | 11.44 | 11.05 | 11.40 | +0.88% | |
| 11.11 | 11.44 | 10.95 | 11.30 | +0.89% | |
| 10.79 | 11.66 | 10.73 | 11.20 | +3.70% | |
| 10.71 | 10.94 | 10.52 | 10.80 | +2.76% | |
| 10.74 | 10.83 | 10.33 | 10.51 | -2.87% | |
| 11.44 | 11.56 | 10.80 | 10.82 | -3.48% | |
| 11.18 | 11.33 | 10.91 | 11.21 | +1.17% | |
| 10.75 | 11.18 | 10.65 | 11.08 | +1.09% | |
| 10.92 | 11.03 | 10.77 | 10.96 | +1.01% | |
| 11.72 | 11.74 | 10.75 | 10.85 | -7.58% | |
| 11.70 | 11.88 | 11.51 | 11.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPT chart for longer ranges.