Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
5.79
-0.25 (-4.14%)
At close: Feb 20, 2026, 4:00 PM EST
5.90
+0.11 (1.90%)
After-hours: Feb 20, 2026, 7:58 PM EST
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 6.70 | 6.78 | 6.52 | 6.53 | 6.53 | -3.69% | 3,729,844 |
| Dec 29, 2025 | 6.87 | 6.94 | 6.64 | 6.78 | 6.78 | -2.73% | 3,268,891 |
| Dec 26, 2025 | 7.00 | 7.13 | 6.92 | 6.97 | 6.97 | -0.71% | 3,044,436 |
| Dec 24, 2025 | 6.66 | 7.04 | 6.61 | 7.02 | 7.02 | 5.41% | 2,258,704 |
| Dec 23, 2025 | 6.71 | 6.90 | 6.59 | 6.66 | 6.66 | -1.19% | 3,760,025 |
| Dec 22, 2025 | 6.80 | 6.88 | 6.64 | 6.74 | 6.74 | -1.61% | 3,623,358 |
| 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 |