Sweetgreen, Inc. Class A SG
NYSE · United States · Consumer Services
$8.87+0.13 (+1.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.87 | +1.49% | $8.87 | $9.00 | $8.64 | 5.61M |
| 2026-09-29 | $8.74 | +6.07% | $8.39 | $8.94 | $8.35 | 7.26M |
| 2026-09-28 | $8.24 | 0.00% | $8.57 | $8.80 | $8.20 | 7.95M |
| 2026-09-25 | $8.24 | -0.24% | $8.23 | $8.44 | $8.00 | 4.31M |
| 2026-09-24 | $8.26 | +7.13% | $7.70 | $8.26 | $7.70 | 5.92M |
| 2026-09-23 | $7.71 | +0.52% | $7.65 | $7.78 | $7.40 | 3.88M |
| 2026-09-22 | $7.67 | +2.54% | $7.59 | $7.97 | $7.55 | 5.88M |
| 2026-09-21 | $7.48 | +3.60% | $7.29 | $7.62 | $7.23 | 5.62M |
| 2026-09-18 | $7.22 | +5.56% | $6.95 | $7.26 | $6.92 | 5.88M |
| 2026-09-17 | $6.84 | +3.32% | $6.91 | $7.03 | $6.74 | 3.96M |
| 2026-09-16 | $6.62 | -3.07% | $6.85 | $6.96 | $6.61 | 4.35M |
| 2026-09-15 | $6.83 | -5.79% | $7.20 | $7.25 | $6.68 | 5.51M |
| 2026-09-14 | $7.25 | +2.11% | $7.10 | $7.40 | $7.03 | 4.17M |
| 2026-09-11 | $7.10 | +5.03% | $6.91 | $7.28 | $6.84 | 6.41M |
| 2026-09-10 | $6.76 | +0.60% | $6.71 | $7.03 | $6.58 | 8.53M |
| 2026-09-09 | $6.72 | -3.31% | $6.91 | $7.01 | $6.68 | 3.61M |
| 2026-09-08 | $6.95 | +1.61% | $7.29 | $7.36 | $6.61 | 5.76M |
| 2026-09-04 | $6.84 | +2.40% | $6.65 | $7.00 | $6.47 | 3.11M |
| 2026-09-03 | $6.68 | -0.74% | $6.75 | $6.85 | $6.57 | 2.63M |
| 2026-09-02 | $6.73 | +4.02% | $6.43 | $6.83 | $6.38 | 3.82M |
| 2026-09-01 | $6.47 | -7.04% | $6.89 | $6.91 | $6.39 | 7.25M |
| 2026-08-31 | $6.96 | -0.14% | $6.93 | $7.07 | $6.84 | 5.22M |
| 2026-08-28 | $6.97 | +2.65% | $6.83 | $7.12 | $6.80 | 4.24M |
| 2026-08-27 | $6.79 | -0.88% | $6.87 | $6.87 | $6.64 | 2.72M |
| 2026-08-26 | $6.85 | -0.72% | $6.95 | $6.97 | $6.76 | 3.07M |
| 2026-08-25 | $6.90 | -1.57% | $7.01 | $7.14 | $6.85 | 4.94M |
| 2026-08-24 | $7.01 | +0.29% | $6.95 | $7.16 | $6.82 | 4.56M |
| 2026-08-21 | $6.99 | +6.23% | $6.61 | $7.00 | $6.50 | 5.64M |
| 2026-08-20 | $6.58 | +2.49% | $6.43 | $6.64 | $6.38 | 4.01M |
| 2026-08-19 | $6.42 | +10.31% | $5.95 | $6.65 | $5.95 | 8.36M |
| 2026-08-18 | $5.82 | -1.02% | $5.77 | $5.98 | $5.76 | 3.94M |
| 2026-08-17 | $5.88 | -6.37% | $6.21 | $6.22 | $5.67 | 5.70M |
| 2026-08-14 | $6.28 | +3.63% | $6.00 | $6.29 | $5.95 | 4.83M |
| 2026-08-13 | $6.06 | +4.12% | $5.96 | $6.18 | $5.86 | 5.71M |
| 2026-08-12 | $5.82 | +7.98% | $5.50 | $5.93 | $5.46 | 7.70M |
| 2026-08-11 | $5.39 | -1.10% | $5.45 | $5.63 | $5.36 | 5.35M |
| 2026-08-10 | $5.45 | +0.93% | $5.30 | $5.59 | $5.30 | 7.78M |
| 2026-08-07 | $5.40 | -8.01% | $5.43 | $5.64 | $5.00 | 17.41M |
| 2026-08-06 | $5.87 | -3.77% | $5.88 | $6.12 | $5.79 | 8.64M |
| 2026-08-05 | $6.10 | +6.83% | $5.73 | $6.11 | $5.65 | 7.35M |
| 2026-08-04 | $5.71 | -3.55% | $5.92 | $6.00 | $5.67 | 7.95M |
| 2026-08-03 | $5.92 | -8.22% | $6.49 | $6.65 | $5.86 | 10.24M |
| 2026-07-31 | $6.45 | -1.53% | $6.55 | $6.67 | $6.39 | 3.13M |
| 2026-07-30 | $6.55 | +2.99% | $6.75 | $6.88 | $6.35 | 4.75M |
| 2026-07-29 | $6.36 | 0.00% | $6.30 | $6.61 | $6.30 | 3.72M |
| 2026-07-28 | $6.36 | +3.08% | $6.20 | $6.45 | $6.09 | 5.16M |
| 2026-07-27 | $6.17 | +2.83% | $6.11 | $6.27 | $6.03 | 4.05M |
| 2026-07-24 | $6.00 | -0.66% | $6.00 | $6.24 | $5.98 | 4.00M |
| 2026-07-23 | $6.04 | -4.13% | $6.22 | $6.39 | $6.03 | 5.06M |
| 2026-07-22 | $6.30 | -7.22% | $6.66 | $6.77 | $5.89 | 9.40M |
| 2026-07-21 | $6.79 | +2.11% | $6.65 | $7.13 | $6.57 | 6.16M |
| 2026-07-20 | $6.65 | -6.07% | $7.00 | $7.00 | $6.43 | 8.08M |
| 2026-07-17 | $7.08 | +13.83% | $6.70 | $7.52 | $6.69 | 13.62M |
| 2026-07-16 | $6.22 | -7.44% | $6.76 | $6.77 | $6.15 | 6.88M |
| 2026-07-15 | $6.72 | -5.22% | $7.11 | $7.39 | $6.66 | 5.85M |
| 2026-07-14 | $7.09 | -14.27% | $8.12 | $8.21 | $7.05 | 7.85M |
| 2026-07-13 | $8.27 | -1.08% | $8.41 | $8.84 | $8.17 | 2.96M |
| 2026-07-10 | $8.36 | +3.59% | $8.10 | $8.38 | $8.09 | 2.95M |
| 2026-07-09 | $8.07 | +2.80% | $7.79 | $8.15 | $7.64 | 3.20M |
| 2026-07-08 | $7.85 | +1.42% | $7.51 | $7.93 | $7.35 | 4.70M |
| 2026-07-07 | $7.74 | -3.85% | $8.18 | $8.23 | $7.47 | 4.99M |
| 2026-07-06 | $8.05 | -8.21% | $8.64 | $8.89 | $8.03 | 4.67M |
| 2026-07-02 | $8.77 | -3.63% | $9.21 | $9.34 | $8.55 | 5.38M |
| 2026-07-01 | $9.10 | +3.29% | $8.96 | $9.49 | $8.64 | 4.29M |
| 2026-06-30 | $8.81 | +3.04% | $8.63 | $8.98 | $8.52 | 3.12M |
| 2026-06-29 | $8.55 | -6.46% | $9.09 | $9.15 | $8.25 | 4.22M |
| 2026-06-26 | $9.14 | +2.01% | $8.84 | $9.34 | $8.73 | 6.16M |
| 2026-06-25 | $8.96 | +0.67% | $8.92 | $9.37 | $8.71 | 7.12M |
| 2026-06-24 | $8.90 | +7.36% | $8.52 | $8.95 | $8.47 | 4.19M |
| 2026-06-23 | $8.29 | -0.36% | $8.32 | $8.45 | $8.12 | 2.62M |
| 2026-06-22 | $8.32 | -7.25% | $8.81 | $8.96 | $8.30 | 4.83M |
| 2026-06-18 | $8.97 | +5.28% | $8.58 | $9.09 | $8.52 | 4.84M |
| 2026-06-17 | $8.52 | -6.89% | $8.86 | $9.24 | $8.51 | 5.53M |
| 2026-06-16 | $9.15 | +3.27% | $8.80 | $9.22 | $8.76 | 4.24M |
| 2026-06-15 | $8.86 | -2.32% | $9.15 | $9.30 | $8.78 | 4.65M |
| 2026-06-12 | $9.07 | -0.77% | $9.19 | $9.44 | $8.98 | 3.38M |
| 2026-06-11 | $9.14 | +6.28% | $8.47 | $9.25 | $8.21 | 5.47M |
| 2026-06-10 | $8.60 | +7.50% | $7.98 | $9.01 | $7.98 | 6.41M |
| 2026-06-09 | $8.00 | +6.52% | $7.43 | $8.26 | $7.41 | 4.79M |
| 2026-06-08 | $7.51 | +1.21% | $7.50 | $7.82 | $7.31 | 6.81M |
| 2026-06-05 | $7.42 | +0.68% | $7.46 | $8.07 | $7.36 | 6.49M |
| 2026-06-04 | $7.37 | -4.16% | $7.72 | $8.02 | $7.34 | 5.75M |
| 2026-06-03 | $7.69 | -9.32% | $8.51 | $8.51 | $7.59 | 7.72M |
| 2026-06-02 | $8.48 | -11.39% | $9.39 | $9.39 | $8.43 | 7.13M |
| 2026-06-01 | $9.57 | -3.92% | $9.72 | $10.21 | $9.10 | 7.03M |
| 2026-05-29 | $9.96 | -2.45% | $10.19 | $10.58 | $9.75 | 5.83M |
| 2026-05-28 | $10.21 | +1.09% | $10.02 | $10.53 | $9.85 | 6.42M |
| 2026-05-27 | $10.10 | +9.07% | $9.47 | $10.39 | $9.47 | 8.77M |
| 2026-05-26 | $9.26 | -5.32% | $10.01 | $10.22 | $9.20 | 8.65M |
| 2026-05-22 | $9.78 | +8.91% | $9.92 | $10.63 | $9.37 | 11.09M |