Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
5.32
-0.11 (-2.03%)
At close: Mar 13, 2026, 4:00 PM EDT
5.31
-0.01 (-0.19%)
After-hours: Mar 13, 2026, 7:49 PM EDT
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.48 | 5.57 | 5.31 | 5.32 | 5.32 | -2.03% | 3,853,161 |
| Mar 12, 2026 | 5.55 | 5.57 | 5.30 | 5.43 | 5.43 | -3.38% | 3,158,497 |
| Mar 11, 2026 | 5.71 | 5.81 | 5.30 | 5.62 | 5.62 | -1.40% | 3,910,972 |
| Mar 10, 2026 | 6.03 | 6.14 | 5.69 | 5.70 | 5.70 | -5.00% | 3,949,270 |
| Mar 9, 2026 | 5.46 | 6.02 | 5.28 | 6.00 | 6.00 | 6.76% | 4,917,488 |
| Mar 6, 2026 | 5.57 | 5.67 | 5.30 | 5.62 | 5.62 | -2.26% | 4,543,552 |
| Mar 5, 2026 | 5.43 | 5.84 | 5.37 | 5.75 | 5.75 | 3.98% | 3,095,963 |
| Mar 4, 2026 | 5.38 | 5.55 | 5.18 | 5.53 | 5.53 | 3.75% | 4,255,640 |
| Mar 3, 2026 | 5.25 | 5.56 | 5.16 | 5.33 | 5.33 | -1.11% | 6,502,780 |
| Mar 2, 2026 | 5.36 | 5.52 | 5.20 | 5.39 | 5.39 | -2.88% | 5,226,427 |
| Feb 27, 2026 | 5.75 | 6.30 | 5.25 | 5.55 | 5.55 | -9.61% | 10,224,249 |
| Feb 26, 2026 | 5.83 | 6.26 | 5.79 | 6.14 | 6.14 | 4.78% | 7,435,999 |
| Feb 25, 2026 | 5.65 | 5.87 | 5.50 | 5.86 | 5.86 | 8.32% | 3,500,934 |
| Feb 24, 2026 | 5.38 | 5.51 | 5.25 | 5.41 | 5.41 | - | 3,165,972 |
| Feb 23, 2026 | 5.58 | 5.66 | 5.38 | 5.41 | 5.41 | -6.56% | 3,696,619 |
| Feb 20, 2026 | 5.99 | 6.06 | 5.72 | 5.79 | 5.79 | -4.14% | 2,958,308 |
| Feb 19, 2026 | 5.88 | 6.07 | 5.79 | 6.04 | 6.04 | 1.51% | 2,983,181 |
| Feb 18, 2026 | 5.31 | 5.97 | 5.30 | 5.95 | 5.95 | 12.69% | 4,810,345 |
| Feb 17, 2026 | 5.19 | 5.30 | 5.00 | 5.28 | 5.28 | 2.72% | 3,571,339 |
| Feb 13, 2026 | 5.18 | 5.41 | 5.04 | 5.14 | 5.14 | 0.19% | 5,382,329 |
| Feb 12, 2026 | 5.39 | 5.42 | 5.06 | 5.13 | 5.13 | -3.02% | 3,470,337 |
| Feb 11, 2026 | 5.40 | 5.43 | 5.20 | 5.29 | 5.29 | -2.22% | 3,760,996 |
| Feb 10, 2026 | 5.71 | 5.83 | 5.39 | 5.41 | 5.41 | -4.08% | 3,870,852 |
| Feb 9, 2026 | 5.99 | 6.07 | 5.58 | 5.64 | 5.64 | -7.24% | 5,266,524 |
| Feb 6, 2026 | 5.97 | 6.23 | 5.91 | 6.08 | 6.08 | 3.23% | 3,045,974 |
| Feb 5, 2026 | 6.46 | 6.59 | 5.83 | 5.89 | 5.89 | -9.52% | 3,183,568 |
| Feb 4, 2026 | 6.10 | 6.56 | 6.03 | 6.51 | 6.51 | 6.90% | 3,907,454 |
| Feb 3, 2026 | 6.05 | 6.28 | 5.77 | 6.09 | 6.09 | -0.65% | 4,723,414 |
| Feb 2, 2026 | 6.14 | 6.27 | 6.03 | 6.13 | 6.13 | -0.16% | 3,445,437 |
| Jan 30, 2026 | 6.10 | 6.29 | 6.04 | 6.14 | 6.14 | 0.16% | 2,887,567 |
| Jan 29, 2026 | 6.36 | 6.41 | 5.95 | 6.13 | 6.13 | -4.81% | 5,650,447 |
| Jan 28, 2026 | 6.70 | 6.77 | 6.39 | 6.44 | 6.44 | -0.46% | 3,281,681 |
| Jan 27, 2026 | 6.60 | 6.69 | 6.34 | 6.47 | 6.47 | -2.85% | 6,039,681 |
| Jan 26, 2026 | 7.16 | 7.19 | 6.60 | 6.66 | 6.66 | -6.98% | 5,304,261 |
| Jan 23, 2026 | 7.04 | 7.19 | 6.95 | 7.16 | 7.16 | 1.70% | 4,674,348 |
| Jan 22, 2026 | 6.97 | 7.14 | 6.89 | 7.04 | 7.04 | 1.59% | 3,489,695 |
| Jan 21, 2026 | 6.98 | 7.12 | 6.77 | 6.93 | 6.93 | -0.86% | 4,614,480 |
| Jan 20, 2026 | 7.68 | 7.70 | 6.97 | 6.99 | 6.99 | -12.30% | 4,620,290 |
| Jan 16, 2026 | 8.00 | 8.08 | 7.80 | 7.97 | 7.97 | -1.48% | 2,611,407 |
| Jan 15, 2026 | 7.89 | 8.26 | 7.72 | 8.09 | 8.09 | 2.02% | 5,352,838 |
| Jan 14, 2026 | 7.71 | 7.98 | 7.55 | 7.93 | 7.93 | 2.72% | 4,168,165 |
| Jan 13, 2026 | 7.85 | 7.88 | 7.49 | 7.72 | 7.72 | -1.53% | 2,682,838 |
| Jan 12, 2026 | 7.83 | 7.96 | 7.35 | 7.84 | 7.84 | 0.26% | 4,402,960 |
| Jan 9, 2026 | 7.72 | 7.95 | 7.52 | 7.82 | 7.82 | 1.96% | 3,576,538 |
| Jan 8, 2026 | 7.29 | 7.92 | 7.18 | 7.67 | 7.67 | 5.21% | 5,388,850 |
| Jan 7, 2026 | 7.45 | 7.75 | 7.28 | 7.29 | 7.29 | -0.27% | 5,222,000 |
| Jan 6, 2026 | 6.77 | 7.32 | 6.75 | 7.31 | 7.31 | 5.03% | 5,804,079 |
| Jan 5, 2026 | 6.97 | 7.46 | 6.88 | 6.96 | 6.96 | 0.43% | 5,652,955 |
| Jan 2, 2026 | 6.75 | 7.04 | 6.75 | 6.93 | 6.93 | 2.51% | 4,394,778 |
| Dec 31, 2025 | 6.52 | 6.91 | 6.50 | 6.76 | 6.76 | 3.52% | 5,542,062 |