La bourse est fermée

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,95-0,33 (-1,17 %)
À partir de 11:48AM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202428,5728,5727,5527,9527,95976 699
06 mai 202428,9530,2027,7528,2828,283 158 900
03 mai 202433,9934,5027,8528,8228,8213 470 200
02 mai 202450,9951,0847,9048,1548,151 392 400
01 mai 202450,4451,7248,7149,9149,91760 000
30 avr. 202451,5751,8650,3450,4550,45902 800
29 avr. 202451,6752,4951,3952,0352,03608 100
26 avr. 202451,9452,9651,1851,3951,39383 200
25 avr. 202450,9752,0650,1151,3651,36432 700
24 avr. 202452,2552,8051,4952,4852,48368 000
23 avr. 202451,0453,9651,0452,1252,12716 900
22 avr. 202451,5652,2050,7851,2951,29752 300
19 avr. 202452,5652,7550,3050,9850,98574 900
18 avr. 202452,6054,4051,8352,7452,74814 700
17 avr. 202452,6253,5052,0252,1652,16831 400
16 avr. 202453,1653,3650,7152,9552,952 035 000
15 avr. 202456,4956,5854,6055,1155,11541 900
12 avr. 202455,5456,5855,4856,2756,27522 600
11 avr. 202456,1656,7355,0156,3456,34296 900
10 avr. 202455,5056,6255,0655,8455,84344 300
09 avr. 202457,8059,0457,1458,3058,30429 000
08 avr. 202456,1257,6055,4757,2057,20464 500
05 avr. 202455,7856,8555,5455,9055,90423 900
04 avr. 202457,1258,1155,8056,0256,02442 000
03 avr. 202455,6956,7155,6356,0156,01372 900
02 avr. 202456,7957,2256,0056,6256,62320 000
01 avr. 202459,6159,8557,5758,6058,60470 300
28 mars 202459,7961,3458,9459,7159,71444 300
27 mars 202460,6862,3459,3960,0760,07655 400
26 mars 202460,4760,7958,5059,6559,65503 500
25 mars 202460,5560,8559,0159,4559,45307 000
22 mars 202459,4061,0559,1560,3060,30418 500
21 mars 202458,7860,9958,6959,6659,66553 600
20 mars 202455,4457,7755,1157,3357,33452 700
19 mars 202455,3356,7555,2155,6155,61514 300
18 mars 202456,7357,1055,5156,6256,62514 500
15 mars 202456,0056,8354,6456,3856,381 037 600
14 mars 202456,8057,1655,2556,3656,36676 600
13 mars 202455,6956,4254,6456,3556,351 136 700
12 mars 202458,3658,3655,8556,1956,19530 400
11 mars 202457,6658,6957,2757,9357,93336 100
08 mars 202460,0661,3258,6958,7458,74315 800
07 mars 202459,5859,9857,5558,9658,96548 700
06 mars 202459,4060,1258,1359,1059,10422 400
05 mars 202462,5262,7457,8358,4758,47830 100
04 mars 202464,3664,9162,7364,0864,08489 400
01 mars 202461,8764,2561,4163,9563,95452 500
29 févr. 202461,7363,1761,2961,8261,82651 900
28 févr. 202461,8162,4060,4160,4460,44508 100
27 févr. 202461,5763,0061,0662,5762,57488 500
26 févr. 202463,7765,3259,5660,6460,641 094 800
23 févr. 202464,7565,5363,2563,8363,83496 600
22 févr. 202462,3864,9161,2064,6564,65839 600
21 févr. 202462,0067,3358,0061,2761,272 489 400
20 févr. 202463,3664,8462,9464,4864,481 498 900
16 févr. 202464,3765,4063,1364,6564,65469 500
15 févr. 202465,2565,8663,1464,9164,91383 600
14 févr. 202463,7264,5262,4364,2864,28331 000
13 févr. 202461,9864,1460,7062,7262,72672 100
12 févr. 202466,1268,4165,0365,6265,62781 700
09 févr. 202464,4566,8664,0765,9965,99661 300
08 févr. 202460,1563,4160,0063,1063,10432 600
07 févr. 202460,8461,5859,3860,7460,74293 300
06 févr. 202459,2760,3757,8059,6559,65470 200
05 févr. 202461,1861,1858,7159,3059,30652 400
02 févr. 202461,2562,5760,6261,8461,84407 500
01 févr. 202462,1962,6860,4662,0062,00561 800
31 janv. 202463,6064,3761,0361,3361,33479 100
30 janv. 202465,9965,9963,7664,3564,35300 200
29 janv. 202463,8066,3463,3266,1466,14366 200
26 janv. 202465,5866,4263,5163,7363,73493 100
25 janv. 202464,8765,2963,6165,0065,00396 500
24 janv. 202465,8565,8563,1963,8063,80427 400
23 janv. 202464,7865,4063,3864,6464,64486 200
22 janv. 202461,8864,9061,7463,6463,64594 800
19 janv. 202461,1261,3058,8960,6660,66603 500
18 janv. 202460,8761,4758,4960,0760,07385 300
17 janv. 202460,5660,6058,6759,9959,99616 400
16 janv. 202458,5361,6658,0961,5861,58512 200
12 janv. 202460,2761,0359,3959,7359,73462 600
11 janv. 202460,9061,2457,7958,6858,68552 400
10 janv. 202458,6460,8258,5260,7060,70676 500
09 janv. 202456,4758,8556,4758,7158,71335 200
08 janv. 202455,9558,7655,9557,7957,79409 400
05 janv. 202455,2057,1155,0655,7555,75456 300
04 janv. 202456,0956,8155,1055,9055,90700 500
03 janv. 202456,7858,3455,7155,9455,94804 700
02 janv. 202462,1162,7058,3758,8158,81739 900
29 déc. 202362,2263,7561,2661,4461,44386 700
28 déc. 202363,0163,3562,3363,0863,08328 900
27 déc. 202362,9363,5861,5663,2963,29456 000
26 déc. 202362,2463,0561,6062,5862,58397 300
22 déc. 202364,0065,0460,7962,1462,14717 400
21 déc. 202364,2866,4862,6263,6963,69726 200
20 déc. 202365,5467,6762,9163,0763,07608 500
19 déc. 202364,1866,1163,5865,5565,55697 900
18 déc. 202360,2763,8760,0263,3063,30963 600
15 déc. 202360,1860,1858,2459,9559,951 108 400
14 déc. 202359,6361,9459,1759,6959,69923 600
13 déc. 202356,8458,6055,1257,9557,95359 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...