Dark

SG
Sweetgreen, Inc.
stock NYSE

Market Open

Aug 11, 2026 3:20:23 PM EDT

5.43USD-0.184%(-0.01)3,197,540

5.42Bid 5.43Ask 0.01Spread

Pre-market

Aug 11, 2026 9:24:30 AM EDT

5.46USD+0.368%(+0.02)14,615

After-hours

Aug 10, 2026 4:25:30 PM EDT

5.46USD+0.368%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	5.4400	5.6200	5.3600	5.4300	-0.184%	3,197,540	0.000%
2026-08-10	5.3000	5.5900	5.3000	5.4400	+0.741%	7,771,552	-0.184%
2026-08-07	5.4400	5.6200	5.0100	5.4000	-8.007%	17,391,075	+0.556%
2026-08-06	5.8700	6.1200	5.8000	5.8700	-3.928%	7,762,954	-7.496%
2026-08-05	5.6500	6.1100	5.6500	6.1100	+7.193%	7,330,968	-11.129%
2026-08-04	5.8800	6.0000	5.6700	5.7000	-3.553%	7,918,401	-4.737%
2026-08-03	6.5500	6.6500	5.8700	5.9100	-8.372%	10,198,192	-8.122%
2026-07-31	6.5700	6.6700	6.3900	6.4500	-1.527%	3,132,319	-15.814%
2026-07-30	6.7400	6.8600	6.3500	6.5500	+2.987%	4,751,924	-17.099%
2026-07-29	6.3000	6.6100	6.3000	6.3600	0.000%	3,717,708	-14.623%
2026-07-28	6.1900	6.4500	6.0900	6.3600	+3.079%	5,149,101	-14.623%
2026-07-27	6.1400	6.2600	6.0400	6.1700	+3.005%	4,049,284	-11.994%
2026-07-24	6.0300	6.2400	5.9800	5.9900	-0.663%	3,994,024	-9.349%
2026-07-23	6.1800	6.3900	6.0300	6.0300	-4.134%	5,055,150	-9.950%
2026-07-22	6.6800	6.6800	5.8900	6.2900	-7.500%	9,391,766	-13.672%
2026-07-21	6.6200	7.1300	6.5700	6.8000	+2.102%	6,155,980	-20.147%
2026-07-20	6.9200	6.9200	6.4300	6.6600	-5.799%	8,074,094	-18.468%
2026-07-17	6.7000	7.5200	6.6700	7.0700	+13.483%	13,604,697	-23.197%
2026-07-16	6.6100	6.6100	6.1500	6.2300	-7.292%	6,804,988	-12.841%
2026-07-15	7.1200	7.3900	6.6600	6.7200	-5.085%	5,839,368	-19.196%
2026-07-14	8.1500	8.2000	7.0500	7.0800	-14.493%	7,825,414	-23.305%
2026-07-13	8.4100	8.8300	8.1700	8.2800	-0.957%	2,957,542	-34.420%
2026-07-10	8.1600	8.3800	8.1400	8.3600	+3.594%	2,948,898	-35.048%
2026-07-09	7.7900	8.1500	7.6400	8.0700	+2.934%	3,201,414	-32.714%
2026-07-08	7.4400	7.9200	7.3600	7.8400	+1.292%	4,694,286	-30.740%
2026-07-07	8.2000	8.2100	7.4800	7.7400	-3.731%	4,989,859	-29.845%
2026-07-06	8.6100	8.8900	8.0300	8.0400	-8.324%	4,658,210	-32.463%
2026-07-02	9.2000	9.3400	8.5600	8.7700	-3.520%	5,374,323	-38.084%
2026-07-01	8.9500	9.4800	8.6600	9.0900	+3.295%	4,271,938	-40.264%
2026-06-30	8.6000	8.9800	8.5300	8.8000	+2.924%	3,116,447	-38.295%
2026-06-29	9.0700	9.0700	8.2500	8.5500	-6.353%	4,213,767	-36.491%
2026-06-26	8.8000	9.3400	8.7800	9.1300	+2.011%	6,154,986	-40.526%
2026-06-25	8.9300	9.3600	8.7000	8.9500	+0.562%	7,033,175	-39.330%
2026-06-24	8.5200	8.9400	8.5100	8.9000	+7.358%	4,186,850	-38.989%
2026-06-23	8.4200	8.4400	8.1200	8.2900	-0.361%	2,622,926	-34.499%
2026-06-22	8.7700	8.7700	8.3000	8.3200	-7.246%	4,819,867	-34.736%
2026-06-18	8.6300	9.0900	8.5300	8.9700	+5.282%	4,733,497	-39.465%
2026-06-17	8.8100	9.1700	8.5100	8.5200	-6.783%	5,395,083	-36.268%
2026-06-16	8.8100	9.2200	8.7700	9.1400	+3.044%	4,160,467	-40.591%
2026-06-15	9.1700	9.3000	8.7900	8.8700	-2.097%	4,681,974	-38.782%
2026-06-12	9.1700	9.4400	8.9900	9.0600	-0.875%	3,305,453	-40.066%
2026-06-11	8.4400	9.2500	8.2500	9.1400	+6.403%	5,398,794	-40.591%
2026-06-10	8.0200	9.0100	7.9900	8.5900	+7.509%	6,396,582	-36.787%
2026-06-09	7.4900	8.2400	7.4900	7.9900	+6.533%	4,787,179	-32.040%
2026-06-08	7.3400	7.8200	7.3400	7.5000	+1.351%	6,637,726	-27.600%
2026-06-05	7.4600	7.9500	7.3600	7.4000	+0.543%	6,303,849	-26.622%
2026-06-04	7.6400	8.0100	7.3400	7.3600	-4.167%	5,749,232	-26.223%
2026-06-03	8.5100	8.5100	7.5900	7.6800	-9.434%	7,638,357	-29.297%
2026-06-02	9.2500	9.2800	8.4300	8.4800	-11.297%	7,028,151	-35.967%
2026-06-01	9.7800	10.2100	9.1000	9.5600	-4.112%	6,953,548	-43.201%
2026-05-29	10.2000	10.5700	9.7600	9.9700	-2.351%	5,726,780	-45.537%
2026-05-28	9.9400	10.5300	9.8800	10.2100	+1.189%	6,389,641	-46.817%
2026-05-27	9.5900	10.3900	9.5900	10.0900	+8.963%	8,719,914	-46.184%
2026-05-26	10.0100	10.1800	9.2000	9.2600	-5.510%	8,476,101	-41.361%
2026-05-22	9.9600	10.6100	9.4000	9.8000	+9.010%	11,071,459	-44.592%
2026-05-21	8.7700	9.1400	8.6200	8.9900	-0.111%	4,993,803	-39.600%
2026-05-20	8.7300	9.1100	8.4800	9.0000	+4.408%	9,504,364	-39.667%
2026-05-19	8.6300	8.8200	8.3100	8.6200	-0.231%	6,303,878	-37.007%
2026-05-18	7.9500	8.8700	7.9500	8.6400	+6.667%	11,333,086	-37.153%
2026-05-15	6.8300	8.1000	6.8100	8.1000	+17.562%	9,915,744	-32.963%
2026-05-14	6.7000	7.0500	6.5700	6.8900	+4.871%	3,308,713	-21.190%
2026-05-13	6.4600	6.8400	6.3600	6.5700	+0.767%	3,936,823	-17.352%
2026-05-12	6.5800	6.5900	6.1800	6.5200	-3.264%	4,325,570	-16.718%
2026-05-11	6.8900	7.0800	6.6100	6.7400	-3.852%	5,461,312	-19.436%
2026-05-08	7.0900	7.3200	6.5100	7.0100	+1.890%	9,352,844	-22.539%
2026-05-07	6.7100	7.1800	6.5500	6.8800	+0.146%	9,107,803	-21.076%
2026-05-06	6.9700	7.0300	6.8100	6.8700	+0.733%	2,946,625	-20.961%
2026-05-05	6.8600	6.9200	6.6100	6.8200	+1.337%	2,551,075	-20.381%
2026-05-04	7.0400	7.1300	6.5100	6.7300	-5.078%	3,946,705	-19.316%
2026-05-01	6.9900	7.1300	6.8900	7.0900	+3.052%	3,802,260	-23.413%
2026-04-30	6.8200	7.0400	6.6400	6.8800	+1.775%	3,417,802	-21.076%
2026-04-29	6.6200	6.7800	6.5700	6.7600	0.000%	1,979,289	-19.675%
2026-04-28	6.6100	6.9000	6.6100	6.7600	+0.297%	2,884,470	-19.675%
2026-04-27	7.1300	7.3500	6.6600	6.7400	-5.734%	3,554,576	-19.436%
2026-04-24	6.5300	7.1700	6.5100	7.1500	+7.843%	2,560,176	-24.056%
2026-04-23	6.7900	6.7900	6.5300	6.6300	-2.786%	1,794,691	-18.100%
2026-04-22	6.7700	6.8900	6.6200	6.8200	+1.639%	4,280,115	-20.381%
2026-04-21	6.9800	7.1900	6.6000	6.7100	-3.730%	4,484,090	-19.076%
2026-04-20	6.8500	7.0100	6.7800	6.9700	+1.308%	3,957,327	-22.095%
2026-04-17	6.7100	7.0100	6.6400	6.8800	+5.360%	5,561,580	-21.076%
2026-04-16	6.6400	6.6400	6.3200	6.5300	-0.910%	3,809,539	-16.845%
2026-04-15	6.2500	6.6300	6.2200	6.5900	+6.462%	4,214,151	-17.602%
2026-04-14	5.9500	6.2600	5.8900	6.1900	+7.840%	4,849,232	-12.278%
2026-04-13	6.0400	6.0400	5.5700	5.7400	-6.818%	6,693,125	-5.401%
2026-04-10	6.0700	6.1600	5.9100	6.1600	+9.609%	5,411,778	-11.851%
2026-04-09	5.7600	5.8300	5.5200	5.6200	-3.602%	3,411,160	-3.381%
2026-04-08	6.0700	6.1500	5.7600	5.8300	+2.281%	3,375,429	-6.861%
2026-04-07	5.7400	5.7700	5.5100	5.7000	-0.697%	3,268,038	-4.737%
2026-04-06	5.3600	5.8400	5.3600	5.7400	+6.296%	2,856,055	-5.401%
2026-04-02	5.1800	5.4200	5.0500	5.4000	-0.185%	4,796,287	+0.556%
2026-04-01	5.2300	5.5300	5.2200	5.4100	+4.541%	4,398,664	+0.370%
2026-03-31	4.8800	5.1750	4.8000	5.1750	+7.813%	4,208,560	+4.928%
2026-03-30	4.5300	4.8000	4.5100	4.8000	+2.345%	4,401,886	+13.125%
2026-03-27	4.8300	4.8600	4.6100	4.6900	-5.253%	5,833,116	+15.778%
2026-03-26	5.1600	5.3400	4.9500	4.9500	-5.714%	2,803,476	+9.697%
2026-03-25	5.3700	5.3700	4.9900	5.2500	+0.575%	3,320,594	+3.429%
2026-03-24	5.1300	5.2600	5.0500	5.2200	-0.191%	3,025,121	+4.023%
2026-03-23	5.4200	5.6300	5.2300	5.2300	-0.947%	3,654,384	+3.824%
2026-03-20	5.3500	5.4700	5.2600	5.2800	-0.938%	4,862,598	+2.841%
2026-03-19	5.4500	5.4600	5.2400	5.3300	-3.442%	3,137,087	+1.876%
2026-03-18	5.5200	5.6600	5.4700	5.5200	-2.817%	3,407,205	-1.630%
2026-03-17	5.8500	6.0300	5.6400	5.6800	-1.217%	3,280,649	-4.401%
2026-03-16	5.3800	5.8200	5.3200	5.7500	+7.880%	4,211,851	-5.565%
2026-03-13	5.4800	5.5700	5.3000	5.3300	-2.022%	3,860,340	+1.876%
2026-03-12	5.5200	5.5600	5.3000	5.4400	-3.203%	3,159,937	-0.184%
2026-03-11	5.7700	5.7700	5.3000	5.6200	-1.230%	3,914,801	-3.381%
2026-03-10	6.0100	6.1300	5.6900	5.6900	-5.324%	3,949,573	-4.569%
2026-03-09	5.4300	6.0200	5.2800	6.0100	+6.940%	4,919,225	-9.651%
2026-03-06	5.5500	5.6700	5.3000	5.6200	-2.091%	4,543,595	-3.381%
2026-03-05	5.5400	5.8200	5.4900	5.7400	+3.610%	3,094,793	-5.401%
2026-03-04	5.3800	5.5500	5.1800	5.5400	+4.135%	4,259,368	-1.986%
2026-03-03	5.2700	5.5500	5.1600	5.3200	-1.481%	6,503,359	+2.068%
2026-03-02	5.3300	5.5100	5.2000	5.4000	-2.703%	5,227,312	+0.556%
2026-02-27	5.7000	6.2000	5.2600	5.5500	-9.609%	10,225,262	-2.162%
2026-02-26	5.8500	6.2400	5.8500	6.1400	+4.778%	7,828,917	-11.564%
2026-02-25	5.6200	5.8600	5.5300	5.8600	+8.519%	1,102,512	-7.338%
2026-02-24	5.3700	5.4300	5.2500	5.4000	0.000%	3,174,854	+0.556%
2026-02-23	5.6400	5.6400	5.3800	5.4000	-6.574%	3,698,805	+0.556%
2026-02-20	6.0100	6.0200	5.7200	5.7800	-4.620%	2,959,376	-6.055%
2026-02-19	5.9300	6.0600	5.8000	6.0600	+1.678%	2,983,428	-10.396%
2026-02-18	5.3600	5.9700	5.3200	5.9600	+12.879%	4,836,201	-8.893%
2026-02-17	5.2100	5.3000	4.9900	5.2800	+2.524%	3,218,606	+2.841%
2026-02-13	5.2300	5.4100	5.0600	5.1500	+0.390%	5,388,628	+5.437%
2026-02-12	5.3900	5.4100	5.0700	5.1300	-3.025%	3,473,526	+5.848%
2026-02-11	5.3900	5.4100	5.2000	5.2900	-2.218%	3,762,099	+2.647%
2026-02-10	5.6400	5.7200	5.3900	5.4100	-4.248%	3,872,658	+0.370%
2026-02-09	5.9600	6.0000	5.5900	5.6500	-6.919%	5,270,947	-3.894%
2026-02-06	5.9800	6.2200	5.9300	6.0700	+3.056%	3,046,023	-10.544%
2026-02-05	6.4900	6.5700	5.8400	5.8900	-9.663%	3,200,439	-7.810%
2026-02-04	6.0500	6.5500	6.0500	6.5200	+6.885%	3,913,094	-16.718%
2026-02-03	6.0700	6.2500	5.7600	6.1000	-0.651%	4,757,679	-10.984%
2026-02-02	6.1800	6.2300	6.0600	6.1400	+0.163%	3,447,742	-11.564%
2026-01-30	6.1900	6.2600	6.0300	6.1300	-0.163%	2,887,932	-11.419%
2026-01-29	6.4000	6.4000	5.9500	6.1400	-4.806%	5,652,605	-11.564%
2026-01-28	6.5300	6.7400	6.3900	6.4500	-0.309%	3,282,246	-15.814%
2026-01-27	6.5700	6.6800	6.3400	6.4700	-2.707%	6,054,610	-16.074%
2026-01-26	7.1300	7.1300	6.6000	6.6500	-7.123%	5,293,102	-18.346%
2026-01-23	7.0100	7.1800	6.9500	7.1600	+1.560%	4,684,007	-24.162%
2026-01-22	6.9700	7.1400	6.8800	7.0500	+1.732%	3,491,743	-22.979%
2026-01-21	6.9300	7.1200	6.7700	6.9300	-0.716%	4,615,036	-21.645%
2026-01-20	7.6500	7.6900	6.9700	6.9800	-12.422%	4,628,707	-22.206%
2026-01-16	7.9600	8.0700	7.8000	7.9700	-1.605%	2,604,472	-31.870%
2026-01-15	7.8700	8.2500	7.7200	8.1000	+2.144%	5,338,970	-32.963%
2026-01-14	7.7400	7.9700	7.5500	7.9300	+2.720%	4,166,884	-31.526%
2026-01-13	7.8600	7.8600	7.4900	7.7200	-1.656%	2,676,055	-29.663%
2026-01-12	7.8400	7.9600	7.3800	7.8500	+0.384%	4,407,139	-30.828%
2026-01-09	7.6600	7.9300	7.5400	7.8200	+1.956%	3,522,812	-30.563%
2026-01-08	7.2100	7.9200	7.2100	7.6700	+5.068%	5,370,760	-29.205%
2026-01-07	7.2800	7.7400	7.2800	7.3000	-0.137%	5,206,912	-25.616%
2026-01-06	6.8000	7.3200	6.7900	7.3100	+5.180%	5,798,247	-25.718%
2026-01-05	7.0200	7.4600	6.8800	6.9500	+0.144%	5,644,753	-21.871%
2026-01-02	6.8200	7.0400	6.7600	6.9400	+2.511%	4,388,993	-21.758%
2025-12-31	6.5500	6.9100	6.5300	6.7700	+3.675%	5,528,780	-19.793%
2025-12-30	6.7000	6.7700	6.5200	6.5300	-3.687%	3,729,922	-16.845%
2025-12-29	6.8800	6.9200	6.6400	6.7800	-2.726%	3,261,547	-19.912%
2025-12-26	6.9700	7.1200	6.9200	6.9700	-0.429%	3,039,062	-22.095%
2025-12-24	6.6700	7.0300	6.6100	7.0000	+5.105%	2,461,889	-22.429%
2025-12-23	6.6600	6.9000	6.5900	6.6600	-1.187%	3,756,514	-18.468%
2025-12-22	6.7400	6.8700	6.6500	6.7400	-1.462%	3,621,074	-19.436%
2025-12-19	7.1800	7.2000	6.8200	6.8400	-3.253%	5,642,882	-20.614%
2025-12-18	6.8400	7.2000	6.8400	7.0700	+4.124%	4,428,645	-23.197%
2025-12-17	6.6600	7.1800	6.5900	6.7900	-1.594%	4,226,318	-20.029%
2025-12-16	7.1900	7.4100	6.9000	6.9000	-4.959%	3,229,730	-21.304%
2025-12-15	7.3800	7.4500	7.0700	7.2600	0.000%	4,017,410	-25.207%
2025-12-12	7.2400	7.4400	7.1800	7.2600	+0.833%	3,353,785	-25.207%
2025-12-11	6.9900	7.3700	6.9900	7.2000	+2.857%	5,141,992	-24.583%
2025-12-10	6.9400	7.0100	6.7000	7.0000	+1.597%	3,148,401	-22.429%
2025-12-09	6.5100	7.0100	6.5100	6.8900	+5.837%	3,402,138	-21.190%
2025-12-08	6.6700	6.6700	6.3900	6.5100	-2.691%	3,439,799	-16.590%
2025-12-05	6.8700	6.8900	6.6800	6.6900	-3.184%	2,888,598	-18.834%
2025-12-04	6.8700	7.0300	6.7800	6.9100	-0.718%	3,442,902	-21.418%
2025-12-03	6.6100	6.9600	6.6100	6.9600	+4.819%	3,767,998	-21.983%
2025-12-02	6.4900	6.7800	6.4000	6.6400	+3.266%	4,904,626	-18.223%
2025-12-01	6.3900	6.5500	6.2800	6.4300	-1.077%	6,986,662	-15.552%
2025-11-28	6.5300	6.6800	6.4500	6.5000	-1.961%	2,475,912	-16.462%
2025-11-26	6.8100	6.8800	6.6100	6.6300	-3.353%	3,632,998	-18.100%
2025-11-25	6.5400	6.9900	6.5400	6.8600	+5.864%	5,140,704	-20.845%
2025-11-24	6.7100	6.7800	6.4400	6.4800	-3.858%	4,278,404	-16.204%
2025-11-21	6.1100	6.8200	6.1100	6.7400	+11.405%	9,680,113	-19.436%
2025-11-20	6.2100	6.5600	6.0500	6.0500	0.000%	6,970,405	-10.248%
2025-11-19	5.9500	6.1000	5.8500	6.0500	+1.340%	4,210,779	-10.248%
2025-11-18	5.7700	5.9900	5.6100	5.9700	+4.371%	5,589,057	-9.045%
2025-11-17	5.9300	6.0500	5.6100	5.7200	-6.536%	7,671,715	-5.070%
2025-11-14	5.8400	6.3800	5.7700	6.1200	+3.030%	13,440,966	-11.275%
2025-11-13	5.7900	6.0500	5.6200	5.9400	+10.615%	12,281,891	-8.586%
2025-11-12	5.5000	5.6800	5.3400	5.3700	+2.874%	9,053,298	+1.117%
2025-11-11	5.3800	5.4500	5.1400	5.2200	-3.867%	9,499,941	+4.023%
2025-11-10	5.8200	5.8300	5.3300	5.4300	-6.055%	8,390,518	0.000%
2025-11-07	5.4700	5.9900	5.3600	5.7800	-7.372%	20,757,289	-6.055%
2025-11-06	6.3900	6.4300	6.1100	6.2400	-3.555%	11,809,644	-12.981%
2025-11-05	6.3500	6.5700	6.2200	6.4700	+0.936%	5,715,626	-16.074%
2025-11-04	6.2600	6.5700	6.2200	6.4100	0.000%	5,648,075	-15.289%
2025-11-03	6.2500	6.5100	6.2300	6.4100	+2.070%	6,100,843	-15.289%
2025-10-31	6.3000	6.3900	6.2000	6.2800	+0.319%	4,724,407	-13.535%
2025-10-30	6.5900	6.6000	6.2500	6.2600	-9.798%	6,521,645	-13.259%
2025-10-29	6.7800	7.0500	6.7800	6.9400	-0.287%	6,472,703	-21.758%
2025-10-28	7.1300	7.1500	6.9600	6.9600	-3.867%	5,030,335	-21.983%
2025-10-27	7.4400	7.4400	7.1200	7.2400	-1.897%	5,882,442	-25.000%
2025-10-24	7.5500	7.5700	7.2800	7.3800	-0.806%	4,234,876	-26.423%
2025-10-23	7.8600	8.0100	7.3900	7.4400	-5.942%	6,230,988	-27.016%
2025-10-22	8.0500	8.1200	7.6000	7.9100	-2.706%	6,556,964	-31.353%
2025-10-21	7.3200	8.2600	7.3100	8.1300	+9.421%	9,257,462	-33.210%
2025-10-20	7.3700	7.7200	7.3700	7.4300	+1.642%	3,884,597	-26.918%
2025-10-17	7.3300	7.4500	7.2300	7.3100	-0.679%	3,679,911	-25.718%
2025-10-16	7.4900	7.5000	7.2700	7.3600	-1.867%	4,665,480	-26.223%
2025-10-15	7.7800	7.8400	7.4900	7.5000	-2.344%	5,603,608	-27.600%
2025-10-14	7.2400	7.9100	7.2300	7.6800	+2.264%	7,011,376	-29.297%
2025-10-13	7.5200	7.5500	7.4600	7.5100	-0.266%	4,548,537	-27.696%
2025-10-10	8.0400	8.0400	7.5200	7.5300	-5.044%	4,091,598	-27.888%
2025-10-09	7.7800	8.2300	7.7800	7.9300	+1.928%	5,401,488	-31.526%
2025-10-08	7.7400	7.8100	7.6600	7.7800	+0.258%	5,506,693	-30.206%
2025-10-07	7.9600	7.9600	7.6900	7.7600	-2.020%	5,620,065	-30.026%
2025-10-06	8.0000	8.1500	7.8800	7.9200	-3.883%	8,047,912	-31.439%
2025-10-03	8.1500	8.4000	8.0100	8.2400	+1.603%	4,810,812	-34.102%
2025-10-02	8.0400	8.2300	7.9800	8.1100	+0.620%	4,663,347	-33.046%
2025-10-01	8.0000	8.2100	7.9000	8.0600	+0.876%	5,046,872	-32.630%
2025-09-30	7.9300	8.1100	7.8400	7.9900	-0.250%	5,339,317	-32.040%
2025-09-29	8.1900	8.1900	7.9600	8.0100	-1.718%	5,364,650	-32.210%
2025-09-26	8.1500	8.3100	8.0500	8.1500	-0.245%	4,369,640	-33.374%
2025-09-25	8.2300	8.3000	8.0200	8.1700	-1.803%	4,395,048	-33.537%
2025-09-24	8.4500	8.6500	8.3100	8.3200	-0.359%	3,615,345	-34.736%
2025-09-23	8.9500	8.9500	8.3400	8.3500	-5.862%	4,714,087	-34.970%
2025-09-22	8.4800	8.9500	8.4700	8.8700	+3.260%	5,208,718	-38.782%
2025-09-19	8.6000	8.6800	8.4700	8.5900	-0.348%	4,578,060	-36.787%
2025-09-18	8.7200	8.8400	8.5200	8.6200	-1.147%	6,114,305	-37.007%
2025-09-17	8.9400	9.1200	8.5900	8.7200	-1.580%	3,972,450	-37.729%
2025-09-16	8.5200	8.8800	8.4100	8.8600	+5.602%	5,058,020	-38.713%
2025-09-15	8.5200	8.7200	8.3900	8.3900	-1.178%	4,108,622	-35.280%
2025-09-12	8.6000	8.6600	8.4000	8.4900	-2.189%	5,179,826	-36.042%
2025-09-11	8.6000	8.7700	8.5100	8.6800	-0.115%	4,859,128	-37.442%
2025-09-10	8.6000	9.0500	8.5700	8.6900	0.000%	5,974,505	-37.514%
2025-09-09	8.2300	8.6900	8.1500	8.6900	+5.847%	10,082,305	-37.514%
2025-09-08	8.8500	8.8500	8.1100	8.2100	-8.166%	13,651,392	-33.861%
2025-09-05	8.9200	9.2400	8.8100	8.9400	+2.288%	4,925,020	-39.262%
2025-09-04	8.7900	8.8100	8.6900	8.7400	-2.128%	4,673,372	-37.872%
2025-09-03	8.7700	9.0700	8.7200	8.9300	+1.247%	3,914,395	-39.194%
2025-09-02	8.9800	9.0600	8.6900	8.8200	-3.077%	5,089,453	-38.435%
2025-08-29	9.1600	9.2300	8.9800	9.1000	-1.728%	4,386,522	-40.330%
2025-08-28	9.2000	9.4400	9.1400	9.2600	+2.434%	3,972,443	-41.361%
2025-08-27	9.1500	9.3100	9.0300	9.0400	-1.202%	3,051,345	-39.934%
2025-08-26	9.1100	9.1900	8.9900	9.1500	+0.549%	3,415,304	-40.656%
2025-08-25	9.3200	9.3500	9.0200	9.1000	-2.570%	4,590,517	-40.330%
2025-08-22	9.0600	9.3600	8.8900	9.3400	+4.009%	6,045,580	-41.863%
2025-08-21	8.9900	8.9900	8.4500	8.9800	-0.333%	7,850,622	-39.532%
2025-08-20	9.3500	9.3500	8.9900	9.0100	-4.555%	6,768,514	-39.734%
2025-08-19	9.3300	9.6000	9.2100	9.4400	+1.615%	4,735,295	-42.479%
2025-08-18	9.2100	9.4900	9.1500	9.2900	+1.088%	4,924,957	-41.550%
2025-08-15	9.1900	9.4700	9.1500	9.1900	+0.437%	4,987,288	-40.914%
2025-08-14	9.3400	9.3600	8.9900	9.1500	-4.886%	7,170,587	-40.656%
2025-08-13	9.4000	9.8500	9.2300	9.6200	-0.104%	7,446,016	-43.555%
2025-08-12	9.6400	9.6900	9.2600	9.6300	+0.522%	7,149,278	-43.614%
2025-08-11	9.7100	10.0500	9.4200	9.5800	-1.744%	8,276,863	-43.319%
2025-08-08	9.0700	9.8000	8.8100	9.7500	-22.925%	34,759,225	-44.308%
2025-08-07	12.7300	12.7500	12.1800	12.6500	+2.929%	8,332,250	-57.075%
2025-08-06	12.4200	12.5300	12.0800	12.2900	-1.364%	4,008,387	-55.818%
2025-08-05	12.6400	12.8800	12.3900	12.4600	+0.403%	4,060,182	-56.421%
2025-08-04	12.1400	12.6200	11.9400	12.4100	+3.936%	4,516,264	-56.245%
2025-08-01	12.5500	12.5500	11.8500	11.9400	-7.442%	7,107,956	-54.523%
2025-07-31	13.1500	13.2300	12.7700	12.9000	-3.298%	4,462,397	-57.907%
2025-07-30	13.3600	13.5100	13.1000	13.3400	+1.368%	5,099,650	-59.295%
2025-07-29	13.6600	13.7000	13.0800	13.1600	-4.151%	5,219,649	-58.739%
2025-07-28	14.7600	14.9300	13.7300	13.7300	-7.041%	6,103,520	-60.452%
2025-07-25	14.6800	14.9600	14.4000	14.7700	+3.431%	4,630,274	-63.236%
2025-07-24	15.5200	15.5600	14.1900	14.2800	-12.285%	7,591,745	-61.975%
2025-07-23	15.7900	16.6900	15.7800	16.2800	+6.894%	3,313,178	-66.646%
2025-07-22	14.3800	15.3900	14.0800	15.2300	+8.786%	7,513,901	-64.347%
2025-07-21	14.5000	14.7200	13.9900	14.0000	-2.166%	6,266,546	-61.214%
2025-07-18	14.0100	14.3500	13.8600	14.3100	+5.066%	5,413,853	-62.055%
2025-07-17	13.3800	14.1700	13.2800	13.6200	+4.208%	5,739,487	-60.132%
2025-07-16	12.9900	13.2000	12.6800	13.0700	+0.616%	2,451,044	-58.454%
2025-07-15	13.7800	13.9000	12.9800	12.9900	-4.133%	3,292,588	-58.199%
2025-07-14	13.6400	13.9700	13.2300	13.5500	-0.805%	3,929,025	-59.926%
2025-07-11	13.5600	13.7100	13.3600	13.6600	-0.510%	2,717,119	-60.249%
2025-07-10	13.5200	13.9500	13.3500	13.7300	+3.156%	4,020,732	-60.452%
2025-07-09	13.5500	13.6000	13.2300	13.3100	-1.188%	2,648,501	-59.204%
2025-07-08	13.3000	13.5000	13.0600	13.4700	+1.814%	3,093,296	-59.688%
2025-07-07	14.2400	14.2400	12.9400	13.2300	-10.000%	6,851,126	-58.957%
2025-07-03	14.4300	14.8200	14.2300	14.7000	+2.083%	3,435,520	-63.061%
2025-07-02	14.8400	15.0400	14.3100	14.4000	-0.895%	5,738,578	-62.292%
2025-07-01	14.0700	14.8500	13.8700	14.5300	-2.483%	6,719,921	-62.629%
2025-06-30	13.7700	15.1900	13.7700	14.9000	+9.639%	8,254,723	-63.557%
2025-06-27	13.5900	13.9700	13.3400	13.5900	-0.512%	4,138,781	-60.044%
2025-06-26	12.8900	13.6900	12.7400	13.6600	+7.984%	4,690,423	-60.249%
2025-06-25	13.3100	13.3400	12.4500	12.6500	-5.172%	6,199,960	-57.075%
2025-06-24	13.4500	14.1400	13.1200	13.3400	+3.975%	7,876,504	-59.295%
2025-06-23	12.2200	13.2200	12.1100	12.8300	+4.394%	4,253,125	-57.677%
2025-06-20	12.3900	12.5400	11.8800	12.2900	-0.244%	5,553,410	-55.818%
2025-06-18	12.3500	12.6900	12.1500	12.3200	+0.818%	3,980,946	-55.925%
2025-06-17	12.4800	12.7000	12.1700	12.2200	-3.323%	5,657,688	-55.565%
2025-06-16	13.2700	13.2700	12.4400	12.6400	+0.477%	6,395,825	-57.041%
2025-06-13	12.8700	13.1100	12.5700	12.5800	-4.985%	4,431,418	-56.836%
2025-06-12	12.9300	13.6000	12.9300	13.2400	+1.301%	3,613,483	-58.988%
2025-06-11	13.5600	13.7500	12.8700	13.0700	-3.542%	6,050,625	-58.454%
2025-06-10	14.1900	14.1900	13.3200	13.5500	-3.214%	5,109,662	-59.926%
2025-06-09	14.3800	14.4900	13.9100	14.0000	-0.214%	3,559,075	-61.214%
2025-06-06	13.7100	14.0600	13.5600	14.0300	+0.935%	2,728,359	-61.297%
2025-06-05	14.7400	14.7700	13.7100	13.9000	-6.144%	4,880,222	-60.935%
2025-06-04	14.2100	15.1200	14.1100	14.8100	+4.961%	5,247,103	-63.336%
2025-06-03	13.0100	14.4400	12.8100	14.1100	+4.751%	6,205,793	-61.517%
2025-06-02	13.4700	13.5600	12.8700	13.4700	+0.298%	3,522,830	-59.688%
2025-05-30	12.7300	13.6300	12.7300	13.4300	+5.251%	4,961,142	-59.568%
2025-05-29	13.8900	13.8900	12.6500	12.7600	-5.201%	4,368,379	-57.445%
2025-05-28	12.5300	13.7800	12.5100	13.4600	+6.910%	5,548,400	-59.658%
2025-05-27	12.9900	12.9900	12.5600	12.5900	-1.641%	3,477,697	-56.871%
2025-05-23	13.2200	64.0900	12.7900	12.8000	-3.433%	3,276,166	-57.578%
2025-05-22	12.8000	13.2700	11.8000	13.2550	+3.072%	7,072,234	-59.034%
2025-05-21	14.0800	14.0800	12.8600	12.8600	-10.570%	10,629,408	-57.776%
2025-05-20	14.0800	14.8500	13.9800	14.3800	+0.983%	4,993,708	-62.239%
2025-05-19	14.8000	14.9500	14.2300	14.2400	-5.256%	4,595,593	-61.868%
2025-05-16	15.3500	15.4900	14.9100	15.0300	-1.248%	4,567,957	-63.872%
2025-05-15	15.0200	15.3300	14.9900	15.2200	-2.561%	5,156,472	-64.323%
2025-05-14	15.6500	15.7500	15.3600	15.6200	-0.951%	5,279,028	-65.237%
2025-05-13	15.9000	15.9000	15.3200	15.7700	+0.767%	4,520,943	-65.568%
2025-05-12	15.9100	16.5600	14.8500	15.6500	+2.893%	9,000,085	-65.304%
2025-05-09	17.2700	17.2700	14.6100	15.2100	-16.244%	19,031,720	-64.300%
2025-05-08	18.1300	18.6200	18.0100	18.1600	+1.509%	7,473,693	-70.099%
2025-05-07	18.2300	18.2300	17.8400	17.8900	-0.112%	4,203,791	-69.648%
2025-05-06	18.6600	18.9400	17.8700	17.9100	-8.389%	6,334,687	-69.682%
2025-05-05	20.4100	20.6400	19.4900	19.5500	-6.190%	4,317,906	-72.225%
2025-05-02	20.1800	21.0400	20.0700	20.8400	+5.894%	3,560,973	-73.944%
2025-05-01	19.8300	20.4200	19.4800	19.6800	+0.923%	5,767,716	-72.409%
2025-04-30	18.4600	19.6000	18.1700	19.5000	+2.201%	3,654,895	-72.154%
2025-04-29	19.1800	19.3900	18.8100	19.0800	-0.986%	3,014,450	-71.541%
2025-04-28	19.3400	20.0800	18.9600	19.2700	+0.104%	3,416,941	-71.821%
2025-04-25	19.1000	19.3500	18.8400	19.2500	+0.733%	5,286,181	-71.792%
2025-04-24	18.6500	19.1400	18.4500	19.1100	+3.577%	2,697,953	-71.586%
2025-04-23	18.4000	18.7500	17.9200	18.4500	+7.517%	4,151,288	-70.569%
2025-04-22	17.2000	17.5900	16.9500	17.1600	+1.120%	3,822,942	-68.357%
2025-04-21	17.8300	17.9800	16.2800	16.9700	-8.121%	7,536,629	-68.002%
2025-04-17	19.5100	19.5100	18.4500	18.4700	-6.623%	6,536,194	-70.601%
2025-04-16	20.1700	20.4200	19.3700	19.7800	-3.418%	3,204,394	-72.548%
2025-04-15	21.2100	21.6700	20.0400	20.4800	-2.938%	2,764,367	-73.486%
2025-04-14	21.7000	21.7000	20.2200	21.1000	0.000%	2,787,603	-74.265%
2025-04-11	21.7200	21.7200	19.7300	21.1000	-3.829%	2,682,627	-74.265%
2025-04-10	21.8500	22.1600	21.0000	21.9400	-3.518%	3,997,505	-75.251%
2025-04-09	19.2700	22.7800	19.1800	22.7400	+16.615%	6,220,037	-76.121%
2025-04-08	21.2900	21.4000	19.3900	19.5000	-3.609%	3,580,436	-72.154%
2025-04-07	19.2000	22.3100	19.0800	20.2300	-2.974%	5,982,839	-73.159%
2025-04-04	21.1300	21.7200	18.6400	20.8500	-7.333%	7,210,855	-73.957%
2025-04-03	24.1000	24.3800	21.2300	22.5000	-12.006%	6,716,295	-75.867%
2025-04-02	24.9700	25.8800	24.4400	25.5700	+0.353%	2,237,369	-78.764%
2025-04-01	25.1700	25.5800	24.8200	25.4800	+1.717%	2,665,055	-78.689%
2025-03-31	24.3300	25.1600	23.6600	25.0500	-1.957%	3,510,025	-78.323%
2025-03-28	26.2800	26.4000	25.4900	25.5500	-3.694%	3,078,375	-78.748%
2025-03-27	26.2200	27.1400	25.9000	26.5300	+0.913%	2,589,265	-79.533%
2025-03-26	25.7300	26.4100	25.5800	26.2900	+2.296%	2,613,970	-79.346%
2025-03-25	25.9600	26.1500	25.2200	25.7000	-1.646%	2,591,646	-78.872%
2025-03-24	25.4400	26.6500	25.4300	26.1300	+4.562%	3,309,923	-79.219%
2025-03-21	23.8700	25.0800	23.6300	24.9900	+2.418%	4,150,471	-78.271%
2025-03-20	23.7500	24.5900	23.7500	24.4000	+1.921%	2,206,440	-77.746%
2025-03-19	23.7600	24.2000	23.4200	23.9400	+1.141%	2,660,525	-77.318%
2025-03-18	23.9200	24.0800	23.0800	23.6700	-1.906%	2,092,381	-77.060%
2025-03-17	23.5800	24.2900	23.3100	24.1300	+1.344%	3,248,437	-77.497%
2025-03-14	24.1200	24.6200	23.7300	23.8100	+0.677%	2,496,466	-77.194%
2025-03-13	25.0500	25.3100	23.2900	23.6500	-6.002%	3,543,613	-77.040%
2025-03-12	25.5700	26.8300	24.3500	25.1600	+1.247%	3,865,080	-78.418%
2025-03-11	24.0200	25.1700	23.3900	24.8500	+4.149%	3,806,799	-78.149%
2025-03-10	23.5000	25.2600	23.0000	23.8600	-0.293%	4,991,369	-77.242%
2025-03-07	22.6900	24.1800	21.9700	23.9300	+1.657%	5,834,908	-77.309%
2025-03-06	22.5300	25.1800	22.5300	23.5400	+2.303%	6,635,301	-76.933%
2025-03-05	21.8300	23.1400	21.3600	23.0100	+7.223%	3,550,719	-76.402%
2025-03-04	20.8000	21.8900	20.0600	21.4600	-0.786%	1,161,924	-74.697%
2025-03-03	23.0200	23.2700	21.2000	21.6300	-5.007%	6,496,583	-74.896%
2025-02-28	23.2000	23.7600	22.1100	22.7700	-1.811%	4,452,062	-76.153%
2025-02-27	22.3200	25.0700	21.1700	23.1900	+0.043%	12,172,962	-76.585%
2025-02-26	22.9500	23.6700	22.7000	23.1800	+3.298%	7,169,737	-76.575%
2025-02-25	22.3100	22.5800	21.3900	22.4400	-0.796%	4,955,918	-75.802%
2025-02-24	22.1600	23.3800	21.4600	22.6200	+3.619%	5,027,965	-75.995%
2025-02-21	23.8100	24.4100	21.7500	21.8300	-7.146%	4,545,726	-75.126%
2025-02-20	23.6700	24.3200	22.7900	23.5100	+1.031%	4,241,610	-76.903%

.dark-mode .tSn6tl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tSn6tl{ color: #333333; background-color: white; border: 2px solid #333333; }SGSweetgreen, Inc.stock NYSE

SG
Sweetgreen, Inc.
stock NYSE