Sprout Social, Inc.
SPTNASDAQTechnology● Active
$7.17
$-0.07(-0.90%)
Market Cap$430656180
P/E Ratio—
52W High$22.59
52W Low$4.92
Sprout Social, Inc.（SPT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$145.42
Sep 23, 2021
-95.1% from here
5-Year Low5Y
$4.92
Apr 13, 2026
+45.6% from low
IPO Priceadj.
$16.60
Dec 13, 2019
-56.8% since IPO
1 Year Ago
$21.88
Jun 9, 2025
-67.3% in 1Y
5 Years Ago
$76.94
Jun 8, 2021
-90.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SPT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.23 | $7.25 | $7.04 | $7.18 | $7.18 | 690K | -0.69% |
| Jun 5, 2026 | $7.49 | $7.59 | $7.11 | $7.23 | $7.23 | 1.2M | -3.47% |
| Jun 4, 2026 | $7.24 | $7.67 | $7.24 | $7.38 | $7.38 | 1.0M | +1.93% |
| Jun 3, 2026 | $7.73 | $7.78 | $7.08 | $7.24 | $7.24 | 1.4M | -6.34% |
| Jun 2, 2026 | $7.99 | $8.00 | $7.62 | $7.94 | $7.94 | 2.0M | -0.63% |
| Jun 1, 2026 | $7.76 | $8.31 | $7.70 | $8.29 | $8.29 | 2.1M | +6.83% |
| May 29, 2026 | $7.05 | $7.50 | $7.05 | $7.48 | $7.48 | 2.5M | +6.10% |
| May 28, 2026 | $6.85 | $7.03 | $6.70 | $6.99 | $6.99 | 994K | +2.04% |
| May 27, 2026 | $6.75 | $6.91 | $6.68 | $6.75 | $6.75 | 902K | +0.00% |
| May 26, 2026 | $6.76 | $6.89 | $6.60 | $6.84 | $6.84 | 1.1M | +1.18% |
| May 22, 2026 | $6.73 | $6.94 | $6.69 | $6.82 | $6.82 | 919K | +1.34% |
| May 21, 2026 | $6.62 | $6.71 | $6.47 | $6.69 | $6.69 | 1.1M | +1.06% |
| May 20, 2026 | $6.59 | $6.80 | $6.46 | $6.80 | $6.80 | 1.0M | +3.19% |
| May 19, 2026 | $6.53 | $6.83 | $6.42 | $6.72 | $6.72 | 1.6M | +2.91% |
| May 18, 2026 | $6.16 | $6.54 | $6.16 | $6.52 | $6.52 | 1.0M | +5.84% |
| May 15, 2026 | $6.04 | $6.30 | $5.98 | $6.25 | $6.25 | 1.1M | +3.48% |
| May 14, 2026 | $6.29 | $6.39 | $5.85 | $6.00 | $6.00 | 3.7M | -4.61% |
| May 13, 2026 | $6.45 | $6.52 | $6.06 | $6.31 | $6.31 | 2.2M | -2.17% |
| May 12, 2026 | $6.65 | $6.67 | $6.35 | $6.55 | $6.55 | 1.4M | -1.50% |
| May 11, 2026 | $7.52 | $7.52 | $6.36 | $6.56 | $6.56 | 2.1M | -12.77% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SPT
Jan 1 → Dec 31 · 6 years2026-36.7%$11.35 → $7.18
-36.7%
2025-63.8%$31.17 → $11.27
-63.8%
2024-50.6%$62.11 → $30.71
-50.6%
2023+6.3%$57.79 → $61.44
+6.3%
2022-37.9%$90.92 → $56.46
-37.9%
2021+20.0%$75.59 → $90.69
+20.0%
Best Year2021 · +20.0%
Worst Year2025 · -63.8%
Positive Years2 / 6
Avg Annual Return-27.1%
6Y Total Return-90.5%
6Y CAGR~-32.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in SPT?
If you invested $1,000 in SPT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$432
Total Return-56.8%
CAGR~-11.3% / yr
Profit$-568
Based on Dec 13, 2019 · $16.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sprout Social, Inc.（SPT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPT 历史股价FMP 日线复权 OHLCV