Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
6.70
-0.15 (-2.19%)
Dec 22, 2025, 3:34 PM EST - Market open
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 6.80 | 6.88 | 6.64 | 6.82 | - | -0.44% | 1,911,313 |
| Dec 19, 2025 | 7.08 | 7.23 | 6.82 | 6.85 | 6.85 | -2.97% | 4,053,699 |
| Dec 18, 2025 | 6.89 | 7.21 | 6.84 | 7.06 | 7.06 | 3.98% | 4,464,253 |
| Dec 17, 2025 | 6.72 | 7.18 | 6.59 | 6.79 | 6.79 | -1.74% | 4,270,539 |
| Dec 16, 2025 | 7.21 | 7.43 | 6.90 | 6.91 | 6.91 | -4.69% | 3,243,649 |
| Dec 15, 2025 | 7.31 | 7.48 | 7.07 | 7.25 | 7.25 | -0.14% | 4,026,640 |
| Dec 12, 2025 | 7.23 | 7.45 | 7.17 | 7.26 | 7.26 | 0.97% | 3,364,802 |
| Dec 11, 2025 | 7.00 | 7.37 | 6.98 | 7.19 | 7.19 | 2.71% | 5,163,395 |
| Dec 10, 2025 | 6.91 | 7.01 | 6.69 | 7.00 | 7.00 | 1.45% | 3,157,896 |
| Dec 9, 2025 | 6.46 | 7.01 | 6.41 | 6.90 | 6.90 | 5.99% | 3,412,839 |
| Dec 8, 2025 | 6.73 | 6.75 | 6.38 | 6.51 | 6.51 | -2.69% | 3,448,318 |
| Dec 5, 2025 | 6.90 | 6.95 | 6.68 | 6.69 | 6.69 | -3.04% | 2,896,749 |
| Dec 4, 2025 | 6.95 | 7.04 | 6.77 | 6.90 | 6.90 | -0.72% | 3,450,936 |
| Dec 3, 2025 | 6.72 | 6.96 | 6.62 | 6.95 | 6.95 | 4.67% | 3,780,632 |
| Dec 2, 2025 | 6.49 | 6.79 | 6.39 | 6.64 | 6.64 | 3.59% | 4,912,592 |
| Dec 1, 2025 | 6.39 | 6.55 | 6.27 | 6.41 | 6.41 | -1.23% | 7,024,376 |
| Nov 28, 2025 | 6.60 | 6.68 | 6.45 | 6.49 | 6.49 | -2.11% | 2,479,773 |
| Nov 26, 2025 | 6.84 | 6.88 | 6.61 | 6.63 | 6.63 | -3.35% | 3,661,922 |
| Nov 25, 2025 | 6.54 | 6.99 | 6.51 | 6.86 | 6.86 | 5.86% | 5,151,432 |
| Nov 24, 2025 | 6.71 | 6.79 | 6.44 | 6.48 | 6.48 | -3.86% | 4,286,618 |
| Nov 21, 2025 | 6.11 | 6.82 | 6.06 | 6.74 | 6.74 | 11.40% | 9,702,296 |
| Nov 20, 2025 | 6.24 | 6.56 | 6.04 | 6.05 | 6.05 | - | 6,996,290 |
| Nov 19, 2025 | 5.94 | 6.10 | 5.84 | 6.05 | 6.05 | 1.68% | 4,244,508 |
| Nov 18, 2025 | 5.75 | 5.99 | 5.61 | 5.95 | 5.95 | 4.02% | 5,605,101 |
| Nov 17, 2025 | 6.03 | 6.11 | 5.60 | 5.72 | 5.72 | -6.54% | 7,709,225 |
| Nov 14, 2025 | 5.85 | 6.39 | 5.76 | 6.12 | 6.12 | 3.03% | 13,485,502 |
| Nov 13, 2025 | 5.81 | 6.06 | 5.61 | 5.94 | 5.94 | 10.61% | 12,301,196 |
| Nov 12, 2025 | 5.48 | 5.69 | 5.34 | 5.37 | 5.37 | 2.68% | 9,235,617 |
| Nov 11, 2025 | 5.37 | 5.46 | 5.14 | 5.23 | 5.23 | -3.68% | 9,514,073 |
| Nov 10, 2025 | 5.81 | 5.83 | 5.33 | 5.43 | 5.43 | -6.06% | 8,415,271 |
| Nov 7, 2025 | 5.25 | 6.01 | 5.20 | 5.78 | 5.78 | -7.52% | 20,794,743 |
| Nov 6, 2025 | 6.34 | 6.46 | 6.10 | 6.25 | 6.25 | -3.40% | 12,780,777 |
| Nov 5, 2025 | 6.43 | 6.57 | 6.21 | 6.47 | 6.47 | 0.94% | 5,732,825 |
| Nov 4, 2025 | 6.25 | 6.59 | 6.22 | 6.41 | 6.41 | - | 5,688,882 |
| Nov 3, 2025 | 6.27 | 6.51 | 6.20 | 6.41 | 6.41 | 1.91% | 6,127,786 |
| Oct 31, 2025 | 6.36 | 6.39 | 6.19 | 6.29 | 6.29 | 0.32% | 4,739,256 |
| Oct 30, 2025 | 6.59 | 6.62 | 6.25 | 6.27 | 6.27 | -9.65% | 6,546,846 |
| Oct 29, 2025 | 6.85 | 7.06 | 6.71 | 6.94 | 6.94 | -0.43% | 6,674,982 |
| Oct 28, 2025 | 7.18 | 7.25 | 6.96 | 6.97 | 6.97 | -3.73% | 5,053,689 |
| Oct 27, 2025 | 7.43 | 7.47 | 7.12 | 7.24 | 7.24 | -1.90% | 5,891,965 |
| Oct 24, 2025 | 7.55 | 7.60 | 7.28 | 7.38 | 7.38 | -0.81% | 4,252,745 |
| Oct 23, 2025 | 7.90 | 8.02 | 7.40 | 7.44 | 7.44 | -5.82% | 6,258,438 |
| Oct 22, 2025 | 8.09 | 8.15 | 7.60 | 7.90 | 7.90 | -2.71% | 6,583,225 |
| Oct 21, 2025 | 7.30 | 8.27 | 7.30 | 8.12 | 8.12 | 9.29% | 9,353,703 |
| Oct 20, 2025 | 7.36 | 7.73 | 7.36 | 7.43 | 7.43 | 1.64% | 3,956,679 |
| Oct 17, 2025 | 7.32 | 7.47 | 7.23 | 7.31 | 7.31 | -0.81% | 3,695,083 |
| Oct 16, 2025 | 7.48 | 7.57 | 7.26 | 7.37 | 7.37 | -1.73% | 4,688,394 |
| Oct 15, 2025 | 7.76 | 7.84 | 7.48 | 7.50 | 7.50 | -2.47% | 5,627,026 |
| Oct 14, 2025 | 7.34 | 7.92 | 7.23 | 7.69 | 7.69 | 2.40% | 7,039,810 |
| Oct 13, 2025 | 7.61 | 7.67 | 7.46 | 7.51 | 7.51 | -0.27% | 4,565,614 |