Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
14.78
+0.49 (3.43%)
At close: Jul 25, 2025, 4:00 PM
14.71
-0.07 (-0.47%)
After-hours: Jul 25, 2025, 7:55 PM EDT
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 14.59 | 14.99 | 14.38 | 14.78 | 14.78 | 3.43% | 4,629,803 |
| Jul 24, 2025 | 15.60 | 15.61 | 14.19 | 14.29 | 14.29 | -12.12% | 7,581,889 |
| Jul 23, 2025 | 15.69 | 16.70 | 15.69 | 16.26 | 16.26 | 6.83% | 11,213,476 |
| Jul 22, 2025 | 14.25 | 15.39 | 14.05 | 15.22 | 15.22 | 8.71% | 7,534,555 |
| Jul 21, 2025 | 14.50 | 14.72 | 13.99 | 14.00 | 14.00 | -2.17% | 6,279,875 |
| Jul 18, 2025 | 13.92 | 14.35 | 13.74 | 14.31 | 14.31 | 5.30% | 5,420,397 |
| Jul 17, 2025 | 13.32 | 14.19 | 13.23 | 13.59 | 13.59 | 3.98% | 5,747,444 |
| Jul 16, 2025 | 13.04 | 13.20 | 12.67 | 13.07 | 13.07 | 0.54% | 2,459,085 |
| Jul 15, 2025 | 13.78 | 13.94 | 12.98 | 13.00 | 13.00 | -4.13% | 3,309,455 |
| Jul 14, 2025 | 13.59 | 13.98 | 13.22 | 13.56 | 13.56 | -0.59% | 3,935,000 |
| Jul 11, 2025 | 13.51 | 13.74 | 13.33 | 13.64 | 13.64 | -0.51% | 2,722,666 |
| Jul 10, 2025 | 13.38 | 13.95 | 13.22 | 13.71 | 13.71 | 2.85% | 4,024,342 |
| Jul 9, 2025 | 13.60 | 13.64 | 13.22 | 13.33 | 13.33 | -0.89% | 2,652,283 |
| Jul 8, 2025 | 13.28 | 13.50 | 13.06 | 13.45 | 13.45 | 1.66% | 3,104,797 |
| Jul 7, 2025 | 14.28 | 14.29 | 12.94 | 13.23 | 13.23 | -9.94% | 6,866,709 |
| Jul 3, 2025 | 14.30 | 14.85 | 14.18 | 14.69 | 14.69 | 2.01% | 3,435,836 |
| Jul 2, 2025 | 14.83 | 15.07 | 14.29 | 14.40 | 14.40 | -1.03% | 5,752,540 |
| Jul 1, 2025 | 14.08 | 14.85 | 13.80 | 14.55 | 14.55 | -2.22% | 6,724,078 |
| Jun 30, 2025 | 13.73 | 15.20 | 13.70 | 14.88 | 14.88 | 9.49% | 8,267,871 |
| Jun 27, 2025 | 13.57 | 13.97 | 13.33 | 13.59 | 13.59 | -0.44% | 4,154,227 |
| Jun 26, 2025 | 12.80 | 13.70 | 12.70 | 13.65 | 13.65 | 7.73% | 4,696,710 |
| Jun 25, 2025 | 13.41 | 13.48 | 12.44 | 12.67 | 12.67 | -4.95% | 6,212,620 |
| Jun 24, 2025 | 13.45 | 14.16 | 13.10 | 13.33 | 13.33 | 3.98% | 7,891,851 |
| Jun 23, 2025 | 12.26 | 13.22 | 12.11 | 12.82 | 12.82 | 4.48% | 4,274,077 |
| Jun 20, 2025 | 12.40 | 12.55 | 11.86 | 12.27 | 12.27 | -0.16% | 5,556,083 |
| Jun 18, 2025 | 12.41 | 12.69 | 12.08 | 12.29 | 12.29 | 0.49% | 3,988,190 |
| Jun 17, 2025 | 12.66 | 12.73 | 12.16 | 12.23 | 12.23 | -3.24% | 5,683,794 |
| Jun 16, 2025 | 13.27 | 13.39 | 12.43 | 12.64 | 12.64 | 0.48% | 6,410,604 |
| Jun 13, 2025 | 12.91 | 13.11 | 12.55 | 12.58 | 12.58 | -4.98% | 4,439,563 |
| Jun 12, 2025 | 12.96 | 13.60 | 12.85 | 13.24 | 13.24 | 1.15% | 3,615,562 |
| Jun 11, 2025 | 13.64 | 13.76 | 12.86 | 13.09 | 13.09 | -3.47% | 6,062,076 |
| Jun 10, 2025 | 14.10 | 14.28 | 13.33 | 13.56 | 13.56 | -3.21% | 5,122,027 |
| Jun 9, 2025 | 14.28 | 14.49 | 13.91 | 14.01 | 14.01 | -0.28% | 3,561,180 |
| Jun 6, 2025 | 14.07 | 14.14 | 13.49 | 14.05 | 14.05 | 1.08% | 2,730,808 |
| Jun 5, 2025 | 14.77 | 14.88 | 13.70 | 13.90 | 13.90 | -6.08% | 4,882,167 |
| Jun 4, 2025 | 14.10 | 15.14 | 14.10 | 14.80 | 14.80 | 4.96% | 5,256,860 |
| Jun 3, 2025 | 13.24 | 14.45 | 12.78 | 14.10 | 14.10 | 4.75% | 6,213,220 |
| Jun 2, 2025 | 13.34 | 13.56 | 12.85 | 13.46 | 13.46 | 0.30% | 3,524,664 |
| May 30, 2025 | 12.79 | 13.65 | 12.75 | 13.42 | 13.42 | 5.17% | 4,963,773 |
| May 29, 2025 | 14.00 | 14.07 | 12.63 | 12.76 | 12.76 | -5.48% | 4,390,251 |
| May 28, 2025 | 12.60 | 13.80 | 12.50 | 13.50 | 13.50 | 7.14% | 5,578,182 |
| May 27, 2025 | 13.08 | 13.18 | 12.55 | 12.60 | 12.60 | -1.64% | 3,490,851 |
| May 23, 2025 | 13.02 | 13.32 | 12.79 | 12.81 | 12.81 | -3.39% | 3,279,471 |
| May 22, 2025 | 12.81 | 13.28 | 12.37 | 13.26 | 13.26 | 3.19% | 7,087,376 |
| May 21, 2025 | 14.00 | 14.00 | 12.81 | 12.85 | 12.85 | -10.64% | 10,642,606 |
| May 20, 2025 | 14.20 | 14.87 | 13.96 | 14.38 | 14.38 | 0.91% | 4,997,802 |
| May 19, 2025 | 14.66 | 14.95 | 14.23 | 14.25 | 14.25 | -5.19% | 4,613,135 |
| May 16, 2025 | 15.33 | 15.50 | 14.90 | 15.03 | 15.03 | -1.31% | 4,588,935 |
| May 15, 2025 | 15.50 | 15.67 | 14.84 | 15.23 | 15.23 | -2.50% | 5,161,958 |
| May 14, 2025 | 15.65 | 15.98 | 15.32 | 15.62 | 15.62 | -1.08% | 5,285,686 |