Skip to main content
Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
14.05
+0.15 (1.08%)
At close: Jun 6, 2025, 4:00 PM
14.04
-0.01 (-0.07%)
After-hours: Jun 6, 2025, 7:52 PM EDT

Sweetgreen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202514.0714.1413.4914.0514.051.08%2,730,808
Jun 5, 202514.7714.8813.7013.9013.90-6.08%4,882,167
Jun 4, 202514.1015.1414.1014.8014.804.96%5,256,860
Jun 3, 202513.2414.4512.7814.1014.104.75%6,213,220
Jun 2, 202513.3413.5612.8513.4613.460.30%3,524,664
May 30, 202512.7913.6512.7513.4213.425.17%4,963,773
May 29, 202514.0014.0712.6312.7612.76-5.48%4,390,251
May 28, 202512.6013.8012.5013.5013.507.14%5,578,182
May 27, 202513.0813.1812.5512.6012.60-1.64%3,490,851
May 23, 202513.0213.3212.7912.8112.81-3.39%3,279,471
May 22, 202512.8113.2812.3713.2613.263.19%7,087,376
May 21, 202514.0014.0012.8112.8512.85-10.64%10,642,606
May 20, 202514.2014.8713.9614.3814.380.91%4,997,802
May 19, 202514.6614.9514.2314.2514.25-5.19%4,613,135
May 16, 202515.3315.5014.9015.0315.03-1.31%4,588,935
May 15, 202515.5015.6714.8415.2315.23-2.50%5,161,958
May 14, 202515.6515.9815.3215.6215.62-1.08%5,285,686
May 13, 202515.8615.9915.3215.7915.790.96%4,607,365
May 12, 202515.9116.5614.8415.6415.642.69%9,015,195
May 9, 202517.0917.2714.6115.2315.23-16.18%19,047,335
May 8, 202518.3418.6317.2618.1718.171.57%7,669,719
May 7, 202517.9618.3517.7117.8917.89-0.22%4,206,459
May 6, 202518.8018.9917.8617.9317.93-8.24%6,337,591
May 5, 202520.3620.7219.4819.5419.54-6.24%4,319,821
May 2, 202519.9521.0419.9520.8420.845.89%3,562,369
May 1, 202519.9420.4219.4219.6819.681.03%5,767,871
Apr 30, 202518.5019.6018.1219.4819.482.04%3,655,191
Apr 29, 202519.1919.4318.7919.0919.09-0.93%3,014,747
Apr 28, 202519.3520.0818.9619.2719.270.10%3,418,398
Apr 25, 202519.0019.3918.8219.2519.250.68%5,286,539
Apr 24, 202518.6319.1418.4419.1219.123.63%2,699,550
Apr 23, 202518.1518.8817.9218.4518.457.45%4,154,782
Apr 22, 202517.1717.6216.9117.1717.171.24%3,833,994
Apr 21, 202517.8217.9816.2916.9616.96-8.23%7,541,510
Apr 17, 202519.6219.6318.4618.4818.48-6.62%6,539,083
Apr 16, 202520.0920.4519.3719.7919.79-3.42%3,204,768
Apr 15, 202521.0721.6720.0320.4920.49-2.89%2,765,200
Apr 14, 202521.7021.8620.2021.1021.100.09%2,788,038
Apr 11, 202521.8821.9219.7021.0821.08-3.88%2,683,672
Apr 10, 202521.8522.1820.9621.9321.93-3.56%3,999,557
Apr 9, 202519.4122.7819.0522.7422.7416.92%6,286,933
Apr 8, 202521.2921.4819.3819.4519.45-3.81%4,005,038
Apr 7, 202519.5022.3719.0520.2220.22-3.16%5,983,420
Apr 4, 202521.4121.8018.6220.8820.88-7.24%7,227,518
Apr 3, 202524.2224.4721.2122.5122.51-11.93%6,717,272
Apr 2, 202524.7525.8824.4525.5625.560.35%2,247,086
Apr 1, 202525.1625.5924.7725.4725.471.80%2,665,801
Mar 31, 202524.2425.1623.5125.0225.02-2.00%3,512,613
Mar 28, 202526.2426.4025.4525.5325.53-3.77%3,078,869
Mar 27, 202526.3327.1525.8526.5326.530.91%2,629,628