Sweetgreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	33.57	33.93	32.77	33.51	33.51	-0.45%	3,019,322
Nov 14, 2024	35.89	36.12	33.46	33.66	33.66	-5.56%	2,807,150
Nov 13, 2024	38.87	39.82	35.62	35.64	35.64	-5.96%	3,878,606
Nov 12, 2024	38.77	40.50	37.80	37.90	37.90	-3.46%	2,928,514
Nov 11, 2024	40.46	41.17	38.03	39.26	39.26	-1.08%	3,828,767
Nov 8, 2024	36.39	42.27	36.28	39.69	39.69	-5.95%	11,646,145
Nov 7, 2024	42.29	42.77	41.23	42.20	42.20	1.34%	6,429,482
Nov 6, 2024	41.09	41.65	39.41	41.64	41.64	6.33%	3,749,128
Nov 5, 2024	38.06	39.99	38.00	39.16	39.16	2.92%	2,570,822
Nov 4, 2024	37.75	38.73	37.30	38.05	38.05	0.08%	2,109,066
Nov 1, 2024	36.52	38.24	35.87	38.02	38.02	5.32%	2,595,119
Oct 31, 2024	37.25	38.13	35.15	36.10	36.10	-3.68%	2,478,326
Oct 30, 2024	37.93	38.28	36.85	37.48	37.48	-2.67%	1,756,494
Oct 29, 2024	38.59	38.78	36.67	38.51	38.51	-0.82%	2,193,182
Oct 28, 2024	37.75	40.20	37.61	38.83	38.83	3.60%	3,276,562
Oct 25, 2024	36.99	38.73	36.91	37.48	37.48	2.35%	4,427,567
Oct 24, 2024	37.44	37.54	36.10	36.62	36.62	-0.73%	1,354,863
Oct 23, 2024	36.51	37.66	35.91	36.89	36.89	-0.19%	1,731,866
Oct 22, 2024	36.89	37.61	36.16	36.96	36.96	0.24%	1,550,821
Oct 21, 2024	35.11	36.96	34.81	36.87	36.87	4.54%	2,156,380
Oct 18, 2024	35.80	36.00	34.71	35.27	35.27	-0.82%	2,077,872
Oct 17, 2024	38.08	38.42	35.37	35.56	35.56	-6.27%	3,425,296
Oct 16, 2024	38.50	38.68	36.14	37.94	37.94	-0.73%	1,818,904
Oct 15, 2024	39.62	39.73	37.27	38.22	38.22	-2.75%	2,919,692
Oct 14, 2024	38.09	39.45	37.42	39.30	39.30	3.75%	2,652,862
Oct 11, 2024	36.34	39.75	36.32	37.88	37.88	4.15%	4,341,370
Oct 10, 2024	37.07	37.37	35.76	36.37	36.37	-3.12%	2,771,770
Oct 9, 2024	38.57	38.81	36.64	37.54	37.54	-1.73%	3,175,613
Oct 8, 2024	35.10	38.80	35.10	38.20	38.20	9.61%	4,974,006
Oct 7, 2024	34.00	35.07	33.85	34.85	34.85	1.60%	2,274,578
Oct 4, 2024	34.49	35.58	34.15	34.30	34.30	1.99%	2,049,545
Oct 3, 2024	34.81	35.63	33.32	33.63	33.63	-3.25%	2,305,856
Oct 2, 2024	34.13	35.10	32.32	34.76	34.76	-0.37%	2,456,862
Oct 1, 2024	35.21	36.25	34.69	34.89	34.89	-1.58%	1,664,355
Sep 30, 2024	35.70	37.79	34.74	35.45	35.45	-1.39%	3,660,969
Sep 27, 2024	35.20	36.79	34.60	35.95	35.95	2.86%	3,556,220
Sep 26, 2024	35.31	35.31	34.00	34.95	34.95	-2.27%	2,410,072
Sep 25, 2024	36.40	37.03	35.71	35.76	35.76	-2.03%	1,641,241
Sep 24, 2024	36.10	37.14	35.70	36.50	36.50	1.87%	1,935,956
Sep 23, 2024	37.25	37.33	35.57	35.83	35.83	-3.19%	2,449,571
Sep 20, 2024	35.79	37.36	35.70	37.01	37.01	2.83%	3,749,176
Sep 19, 2024	35.58	36.97	34.62	35.99	35.99	5.30%	3,054,192
Sep 18, 2024	33.76	34.90	33.55	34.18	34.18	1.30%	2,024,350
Sep 17, 2024	34.67	34.95	33.51	33.74	33.74	-1.20%	2,105,217
Sep 16, 2024	34.42	34.74	32.87	34.15	34.15	-1.24%	2,868,596
Sep 13, 2024	34.77	36.22	34.02	34.58	34.58	1.86%	4,487,973
Sep 12, 2024	32.38	34.20	31.32	33.95	33.95	5.40%	3,581,604
Sep 11, 2024	30.04	32.27	30.04	32.21	32.21	6.16%	4,020,196
Sep 10, 2024	29.05	30.38	27.75	30.34	30.34	5.86%	4,015,327
Sep 9, 2024	28.24	29.79	27.95	28.66	28.66	2.83%	3,982,250
Sep 6, 2024	28.55	29.55	27.25	27.87	27.87	-2.04%	4,723,502
Sep 5, 2024	29.98	30.30	27.54	28.45	28.45	-4.69%	5,377,027
Sep 4, 2024	30.19	31.79	29.70	29.85	29.85	1.98%	4,597,493
Sep 3, 2024	30.92	31.00	29.10	29.27	29.27	-7.40%	3,059,672
Aug 30, 2024	32.23	32.53	30.98	31.61	31.61	-0.06%	1,740,090
Aug 29, 2024	32.58	32.95	31.58	31.63	31.63	-2.10%	2,717,743
Aug 28, 2024	33.98	34.29	32.09	32.31	32.31	-6.59%	3,053,087
Aug 27, 2024	34.18	35.00	33.50	34.59	34.59	-0.35%	2,057,844
Aug 26, 2024	35.79	36.65	34.07	34.71	34.71	-7.81%	5,129,605
Aug 23, 2024	35.51	38.53	35.43	37.65	37.65	7.39%	4,846,275
Aug 22, 2024	34.33	36.29	34.19	35.06	35.06	1.71%	3,564,686
Aug 21, 2024	33.36	34.64	32.80	34.47	34.47	4.04%	2,554,794
Aug 20, 2024	34.87	35.10	33.10	33.13	33.13	-4.85%	3,990,101
Aug 19, 2024	36.50	36.77	34.36	34.82	34.82	-6.82%	4,088,833
Aug 16, 2024	36.53	37.88	36.05	37.37	37.37	1.63%	4,911,784
Aug 15, 2024	34.98	36.96	34.29	36.77	36.77	8.50%	5,618,101
Aug 14, 2024	34.95	35.10	33.86	33.89	33.89	-1.65%	3,427,959
Aug 13, 2024	34.71	35.15	33.47	34.46	34.46	0.61%	2,747,091
Aug 12, 2024	34.99	36.01	32.90	34.25	34.25	-2.17%	5,241,238
Aug 9, 2024	33.93	35.03	31.51	35.01	35.01	33.37%	15,864,979
Aug 8, 2024	26.05	26.47	23.88	26.25	26.25	1.67%	5,440,993
Aug 7, 2024	26.19	27.78	25.69	25.82	25.82	-0.19%	2,984,959
Aug 6, 2024	25.04	26.01	24.52	25.87	25.87	5.38%	2,653,693
Aug 5, 2024	23.76	25.53	23.54	24.55	24.55	-7.43%	4,488,879
Aug 2, 2024	26.60	27.11	25.57	26.52	26.52	-6.29%	2,745,157
Aug 1, 2024	28.09	28.97	27.59	28.30	28.30	2.98%	2,940,674
Jul 31, 2024	27.82	28.49	27.47	27.48	27.48	2.16%	2,324,881
Jul 30, 2024	26.40	27.59	26.24	26.90	26.90	1.86%	2,130,823
Jul 29, 2024	25.93	26.83	25.48	26.41	26.41	2.92%	2,730,237
Jul 26, 2024	25.86	26.92	25.36	25.66	25.66	5.16%	3,167,340
Jul 25, 2024	24.52	24.71	23.82	24.40	24.40	-0.45%	2,772,746
Jul 24, 2024	25.21	25.48	24.23	24.51	24.51	-4.00%	2,550,090
Jul 23, 2024	25.00	26.00	24.90	25.53	25.53	2.37%	2,159,764
Jul 22, 2024	24.46	24.99	24.04	24.94	24.94	3.06%	2,536,900
Jul 19, 2024	23.80	24.65	23.43	24.20	24.20	1.38%	2,342,686
Jul 18, 2024	24.56	24.67	23.26	23.87	23.87	-5.35%	3,700,386
Jul 17, 2024	26.24	27.49	24.91	25.22	25.22	-5.93%	2,936,105
Jul 16, 2024	26.89	26.93	25.63	26.81	26.81	2.92%	2,536,507
Jul 15, 2024	25.51	26.71	25.19	26.05	26.05	3.74%	2,958,513
Jul 12, 2024	25.15	25.55	24.72	25.11	25.11	1.13%	1,947,577
Jul 11, 2024	24.34	25.47	24.12	24.83	24.83	3.50%	2,848,351
Jul 10, 2024	24.65	24.70	22.71	23.99	23.99	-1.72%	4,479,644
Jul 9, 2024	26.04	26.05	24.31	24.41	24.41	-6.30%	3,175,159
Jul 8, 2024	27.82	27.82	25.89	26.05	26.05	-5.51%	3,816,531
Jul 5, 2024	28.31	28.96	27.26	27.57	27.57	-2.89%	2,154,510
Jul 3, 2024	27.66	28.74	27.55	28.39	28.39	1.50%	1,290,546
Jul 2, 2024	29.02	29.50	27.36	27.97	27.97	-4.64%	2,762,712
Jul 1, 2024	30.21	30.93	29.02	29.33	29.33	-2.69%	2,398,431
Jun 28, 2024	29.64	30.27	29.18	30.14	30.14	2.24%	3,693,677
Jun 27, 2024	28.53	29.68	28.14	29.48	29.48	3.37%	1,527,451