Sweetgreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	23.75	24.48	21.75	21.83	21.83	-7.03%	4,569,391
Feb 20, 2025	23.50	24.39	22.78	23.48	23.48	0.99%	4,282,343
Feb 19, 2025	24.35	24.60	23.02	23.25	23.25	-5.53%	5,161,818
Feb 18, 2025	27.18	27.30	24.50	24.61	24.61	-9.49%	6,156,199
Feb 14, 2025	27.00	27.49	26.59	27.19	27.19	0.11%	2,823,953
Feb 13, 2025	26.65	27.38	26.40	27.16	27.16	3.15%	2,671,047
Feb 12, 2025	25.31	26.41	24.91	26.33	26.33	1.54%	4,015,308
Feb 11, 2025	28.50	28.50	25.86	25.93	25.93	-10.56%	5,772,082
Feb 10, 2025	29.68	30.12	28.74	28.99	28.99	-1.19%	2,487,202
Feb 7, 2025	30.75	30.98	29.09	29.34	29.34	-4.49%	2,886,938
Feb 6, 2025	32.40	32.96	29.94	30.72	30.72	-7.05%	3,577,824
Feb 5, 2025	33.00	33.08	31.92	33.05	33.05	0.46%	2,034,253
Feb 4, 2025	33.23	33.80	32.83	32.90	32.90	0.73%	1,249,769
Feb 3, 2025	31.40	33.59	31.10	32.66	32.66	-0.79%	2,534,825
Jan 31, 2025	33.84	34.00	32.64	32.92	32.92	-2.17%	1,903,953
Jan 30, 2025	34.20	35.16	33.46	33.65	33.65	-0.18%	1,865,425
Jan 29, 2025	31.64	34.01	31.35	33.71	33.71	6.07%	3,423,510
Jan 28, 2025	30.54	32.13	29.72	31.78	31.78	5.41%	1,928,107
Jan 27, 2025	28.49	30.60	28.28	30.15	30.15	0.40%	2,792,495
Jan 24, 2025	29.96	30.50	28.95	30.03	30.03	0.23%	3,024,085
Jan 23, 2025	29.01	30.09	28.54	29.96	29.96	2.85%	2,875,093
Jan 22, 2025	30.76	30.87	28.85	29.13	29.13	-4.49%	5,156,066
Jan 21, 2025	33.26	33.40	30.37	30.50	30.50	-8.96%	5,459,738
Jan 17, 2025	33.80	33.95	33.01	33.50	33.50	0.81%	1,503,629
Jan 16, 2025	33.08	33.75	32.80	33.23	33.23	0.70%	1,114,137
Jan 15, 2025	34.25	34.51	32.55	33.00	33.00	0.79%	1,796,479
Jan 14, 2025	32.26	33.28	32.00	32.74	32.74	3.80%	1,702,397
Jan 13, 2025	32.33	32.55	31.18	31.54	31.54	-4.71%	2,465,358
Jan 10, 2025	33.23	34.18	32.59	33.10	33.10	2.70%	3,725,550
Jan 8, 2025	31.70	32.94	31.49	32.23	32.23	0.91%	2,294,219
Jan 7, 2025	34.90	35.12	31.56	31.94	31.94	-8.59%	2,945,630
Jan 6, 2025	33.61	35.95	33.38	34.94	34.94	5.43%	2,921,879
Jan 3, 2025	32.40	33.14	31.75	33.14	33.14	3.27%	1,934,806
Jan 2, 2025	32.36	32.66	31.11	32.09	32.09	0.09%	2,047,560
Dec 31, 2024	32.00	32.48	31.73	32.06	32.06	1.14%	1,807,906
Dec 30, 2024	31.65	32.10	30.77	31.70	31.70	-2.07%	2,236,966
Dec 27, 2024	32.92	33.00	31.75	32.37	32.37	-2.97%	2,149,105
Dec 26, 2024	32.84	33.54	32.50	33.36	33.36	0.15%	1,764,383
Dec 24, 2024	33.17	33.38	32.70	33.31	33.31	0.54%	839,567
Dec 23, 2024	34.68	34.72	32.39	33.13	33.13	-5.61%	3,156,981
Dec 20, 2024	33.96	35.64	33.96	35.10	35.10	1.07%	2,715,759
Dec 19, 2024	34.86	35.78	34.09	34.73	34.73	3.27%	2,465,147
Dec 18, 2024	36.03	37.05	33.22	33.63	33.63	-6.27%	2,651,661
Dec 17, 2024	34.94	36.55	34.80	35.88	35.88	2.16%	1,948,742
Dec 16, 2024	34.70	35.91	34.55	35.12	35.12	1.92%	1,930,380
Dec 13, 2024	37.18	37.56	34.16	34.46	34.46	-8.69%	5,154,445
Dec 12, 2024	38.54	38.82	37.52	37.74	37.74	-2.81%	1,272,786
Dec 11, 2024	37.07	39.20	36.41	38.83	38.83	6.09%	2,097,890
Dec 10, 2024	37.91	38.48	36.12	36.60	36.60	-2.84%	2,639,356
Dec 9, 2024	42.40	42.65	36.66	37.67	37.67	-10.39%	4,403,832
Dec 6, 2024	40.50	42.16	39.88	42.04	42.04	4.97%	2,407,320
Dec 5, 2024	40.35	40.92	39.33	40.05	40.05	-1.09%	1,626,454
Dec 4, 2024	38.87	41.13	38.59	40.49	40.49	5.09%	2,136,448
Dec 3, 2024	39.00	39.80	38.07	38.53	38.53	-1.78%	2,462,761
Dec 2, 2024	41.40	42.34	39.15	39.23	39.23	-4.27%	2,387,184
Nov 29, 2024	42.44	42.87	40.73	40.98	40.98	-3.42%	1,460,897
Nov 27, 2024	43.45	43.52	41.06	42.43	42.43	-1.94%	1,827,665
Nov 26, 2024	43.44	44.28	42.50	43.27	43.27	-1.59%	1,505,735
Nov 25, 2024	43.85	45.12	43.10	43.97	43.97	1.31%	3,703,150
Nov 22, 2024	41.38	44.75	40.17	43.40	43.40	5.21%	4,326,668
Nov 21, 2024	38.31	41.29	37.14	41.25	41.25	8.84%	3,740,815
Nov 20, 2024	37.93	38.89	37.09	37.90	37.90	0.03%	2,304,916
Nov 19, 2024	33.48	37.93	33.48	37.89	37.89	12.00%	3,078,597
Nov 18, 2024	34.05	34.48	33.04	33.83	33.83	0.95%	2,571,698
Nov 15, 2024	33.57	33.93	32.77	33.51	33.51	-0.45%	3,022,483
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