Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
19.10
+0.64 (3.50%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Sweetgreen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202525.8926.4225.5526.2926.292.38%2,654,298
Mar 25, 202526.0026.1625.2225.6825.68-1.72%3,019,283
Mar 24, 202525.2526.6625.0926.1326.134.77%3,341,967
Mar 21, 202523.8725.0823.5424.9424.942.09%4,235,975
Mar 20, 202523.5624.5823.5624.4324.432.13%2,241,749
Mar 19, 202523.6524.2023.3823.9223.921.18%2,683,659
Mar 18, 202523.6524.1223.0723.6423.64-1.99%2,127,825
Mar 17, 202523.5724.3023.2024.1224.121.34%3,312,310
Mar 14, 202524.1824.6623.7123.8023.800.68%2,525,350
Mar 13, 202525.0725.3123.2823.6423.64-6.12%3,586,516
Mar 12, 202525.7026.8524.3325.1825.181.37%3,902,587
Mar 11, 202524.1825.1723.3924.8424.844.06%3,849,243
Mar 10, 202523.5025.2922.9823.8723.87-0.29%4,996,462
Mar 7, 202522.8624.2021.9023.9423.941.70%5,905,515
Mar 6, 202522.5725.2022.4523.5423.542.30%6,777,202
Mar 5, 202521.5923.1421.3223.0123.017.17%3,666,407
Mar 4, 202521.0621.9020.0621.4721.47-0.79%4,406,025
Mar 3, 202523.0623.3921.1821.6421.64-4.92%6,619,855
Feb 28, 202523.1523.7922.0722.7622.76-1.68%4,507,567
Feb 27, 202522.3225.1221.1523.1523.150.04%12,360,378
Feb 26, 202522.9223.6722.6923.1423.143.26%7,418,917
Feb 25, 202522.1922.5921.3622.4122.41-0.88%5,424,684
Feb 24, 202522.0323.3821.4522.6122.613.57%5,167,408
Feb 21, 202523.7524.4821.7521.8321.83-7.03%4,569,391
Feb 20, 202523.5024.3922.7823.4823.480.99%4,282,343
Feb 19, 202524.3524.6023.0223.2523.25-5.53%5,161,818
Feb 18, 202527.1827.3024.5024.6124.61-9.49%6,156,199
Feb 14, 202527.0027.4926.5927.1927.190.11%2,823,953
Feb 13, 202526.6527.3826.4027.1627.163.15%2,671,047
Feb 12, 202525.3126.4124.9126.3326.331.54%4,015,308