Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
8.49
-0.20 (-2.30%)
At close: Sep 12, 2025, 4:00 PM EDT
8.50
+0.01 (0.12%)
After-hours: Sep 12, 2025, 4:27 PM EDT
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.72 | 8.72 | 8.40 | 8.47 | - | -2.53% | 3,012,065 |
| Sep 11, 2025 | 8.68 | 8.77 | 8.51 | 8.69 | 8.69 | - | 4,864,628 |
| Sep 10, 2025 | 8.60 | 9.05 | 8.55 | 8.69 | 8.69 | 0.12% | 5,984,994 |
| Sep 9, 2025 | 8.22 | 8.69 | 8.14 | 8.68 | 8.68 | 5.72% | 10,101,148 |
| Sep 8, 2025 | 8.88 | 8.90 | 8.11 | 8.21 | 8.21 | -8.06% | 13,695,341 |
| Sep 5, 2025 | 8.86 | 9.25 | 8.80 | 8.93 | 8.93 | 2.17% | 4,935,955 |
| Sep 4, 2025 | 8.85 | 8.86 | 8.68 | 8.74 | 8.74 | -1.91% | 4,687,499 |
| Sep 3, 2025 | 8.79 | 9.07 | 8.71 | 8.91 | 8.91 | 1.14% | 3,910,787 |
| Sep 2, 2025 | 9.00 | 9.06 | 8.67 | 8.81 | 8.81 | -3.19% | 5,095,614 |
| Aug 29, 2025 | 9.23 | 9.26 | 8.98 | 9.10 | 9.10 | -1.73% | 4,392,539 |
| Aug 28, 2025 | 9.20 | 9.44 | 9.13 | 9.26 | 9.26 | 2.43% | 3,977,847 |
| Aug 27, 2025 | 9.17 | 9.32 | 9.03 | 9.04 | 9.04 | -1.09% | 3,056,763 |
| Aug 26, 2025 | 9.10 | 9.19 | 9.00 | 9.14 | 9.14 | 0.44% | 3,419,884 |
| Aug 25, 2025 | 9.32 | 9.38 | 9.02 | 9.10 | 9.10 | -2.57% | 4,594,256 |
| Aug 22, 2025 | 9.06 | 9.37 | 8.89 | 9.34 | 9.34 | 4.01% | 6,065,255 |
| Aug 21, 2025 | 8.98 | 8.99 | 8.45 | 8.98 | 8.98 | -0.44% | 7,855,382 |
| Aug 20, 2025 | 9.35 | 9.40 | 8.98 | 9.02 | 9.02 | -4.45% | 6,785,835 |
| Aug 19, 2025 | 9.35 | 9.60 | 9.21 | 9.44 | 9.44 | 1.72% | 4,740,500 |
| Aug 18, 2025 | 9.21 | 9.49 | 9.13 | 9.28 | 9.28 | 0.98% | 4,940,430 |
| Aug 15, 2025 | 9.28 | 9.48 | 9.15 | 9.19 | 9.19 | 0.44% | 5,002,178 |
| Aug 14, 2025 | 9.40 | 9.41 | 8.99 | 9.15 | 9.15 | -4.79% | 7,197,561 |
| Aug 13, 2025 | 9.44 | 9.86 | 9.22 | 9.61 | 9.61 | -0.41% | 7,454,747 |
| Aug 12, 2025 | 9.78 | 9.84 | 9.25 | 9.65 | 9.65 | 0.73% | 7,156,903 |
| Aug 11, 2025 | 9.74 | 10.08 | 9.42 | 9.58 | 9.58 | -1.64% | 8,280,882 |
| Aug 8, 2025 | 9.06 | 10.15 | 8.80 | 9.74 | 9.74 | -23.06% | 34,801,046 |
| Aug 7, 2025 | 12.57 | 12.80 | 12.18 | 12.66 | 12.66 | 2.76% | 9,466,883 |
| Aug 6, 2025 | 12.44 | 12.53 | 12.08 | 12.32 | 12.32 | -1.12% | 4,016,576 |
| Aug 5, 2025 | 12.77 | 12.88 | 12.39 | 12.46 | 12.46 | 0.32% | 4,076,446 |
| Aug 4, 2025 | 12.10 | 12.62 | 11.94 | 12.42 | 12.42 | 4.11% | 4,523,278 |
| Aug 1, 2025 | 12.61 | 12.64 | 11.84 | 11.93 | 11.93 | -7.38% | 7,133,978 |
| Jul 31, 2025 | 13.23 | 13.25 | 12.75 | 12.88 | 12.88 | -3.45% | 4,479,763 |
| Jul 30, 2025 | 13.35 | 13.52 | 13.10 | 13.34 | 13.34 | 1.37% | 5,109,370 |
| Jul 29, 2025 | 13.73 | 13.73 | 13.07 | 13.16 | 13.16 | -4.08% | 5,227,745 |
| Jul 28, 2025 | 14.80 | 14.96 | 13.72 | 13.72 | 13.72 | -7.17% | 6,123,354 |
| Jul 25, 2025 | 14.59 | 14.99 | 14.38 | 14.78 | 14.78 | 3.43% | 4,642,126 |
| 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 |