Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
5.72
-0.40 (-6.54%)
At close: Nov 17, 2025, 4:00 PM EST
5.73
+0.01 (0.17%)
After-hours: Nov 17, 2025, 6:50 PM EST
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 6.03 | 6.11 | 5.62 | 5.64 | - | -7.84% | 5,979,414 |
| Nov 14, 2025 | 5.85 | 6.39 | 5.76 | 6.12 | 6.12 | 3.03% | 13,485,502 |
| Nov 13, 2025 | 5.81 | 6.06 | 5.61 | 5.94 | 5.94 | 10.61% | 12,301,196 |
| Nov 12, 2025 | 5.48 | 5.69 | 5.34 | 5.37 | 5.37 | 2.68% | 9,235,617 |
| Nov 11, 2025 | 5.37 | 5.46 | 5.14 | 5.23 | 5.23 | -3.68% | 9,514,073 |
| Nov 10, 2025 | 5.81 | 5.83 | 5.33 | 5.43 | 5.43 | -6.06% | 8,415,271 |
| Nov 7, 2025 | 5.25 | 6.01 | 5.20 | 5.78 | 5.78 | -7.52% | 20,794,743 |
| Nov 6, 2025 | 6.34 | 6.46 | 6.10 | 6.25 | 6.25 | -3.40% | 12,780,777 |
| Nov 5, 2025 | 6.43 | 6.57 | 6.21 | 6.47 | 6.47 | 0.94% | 5,732,825 |
| Nov 4, 2025 | 6.25 | 6.59 | 6.22 | 6.41 | 6.41 | - | 5,688,882 |
| Nov 3, 2025 | 6.27 | 6.51 | 6.20 | 6.41 | 6.41 | 1.91% | 6,127,786 |
| Oct 31, 2025 | 6.36 | 6.39 | 6.19 | 6.29 | 6.29 | 0.32% | 4,739,256 |
| Oct 30, 2025 | 6.59 | 6.62 | 6.25 | 6.27 | 6.27 | -9.65% | 6,546,846 |
| Oct 29, 2025 | 6.85 | 7.06 | 6.71 | 6.94 | 6.94 | -0.43% | 6,674,982 |
| Oct 28, 2025 | 7.18 | 7.25 | 6.96 | 6.97 | 6.97 | -3.73% | 5,053,689 |
| Oct 27, 2025 | 7.43 | 7.47 | 7.12 | 7.24 | 7.24 | -1.90% | 5,891,965 |
| Oct 24, 2025 | 7.55 | 7.60 | 7.28 | 7.38 | 7.38 | -0.81% | 4,252,745 |
| Oct 23, 2025 | 7.90 | 8.02 | 7.40 | 7.44 | 7.44 | -5.82% | 6,258,438 |
| Oct 22, 2025 | 8.09 | 8.15 | 7.60 | 7.90 | 7.90 | -2.71% | 6,583,225 |
| Oct 21, 2025 | 7.30 | 8.27 | 7.30 | 8.12 | 8.12 | 9.29% | 9,353,703 |
| Oct 20, 2025 | 7.36 | 7.73 | 7.36 | 7.43 | 7.43 | 1.64% | 3,956,679 |
| Oct 17, 2025 | 7.32 | 7.47 | 7.23 | 7.31 | 7.31 | -0.81% | 3,695,083 |
| Oct 16, 2025 | 7.48 | 7.57 | 7.26 | 7.37 | 7.37 | -1.73% | 4,688,394 |
| Oct 15, 2025 | 7.76 | 7.84 | 7.48 | 7.50 | 7.50 | -2.47% | 5,627,026 |
| Oct 14, 2025 | 7.34 | 7.92 | 7.23 | 7.69 | 7.69 | 2.40% | 7,039,810 |
| Oct 13, 2025 | 7.61 | 7.67 | 7.46 | 7.51 | 7.51 | -0.27% | 4,565,614 |
| Oct 10, 2025 | 7.97 | 8.07 | 7.52 | 7.53 | 7.53 | -5.04% | 4,139,451 |
| Oct 9, 2025 | 7.77 | 8.24 | 7.76 | 7.93 | 7.93 | 2.06% | 5,446,235 |
| Oct 8, 2025 | 7.81 | 7.83 | 7.66 | 7.77 | 7.77 | 0.13% | 5,530,603 |
| Oct 7, 2025 | 7.98 | 8.03 | 7.68 | 7.76 | 7.76 | -2.14% | 5,641,647 |
| Oct 6, 2025 | 8.04 | 8.15 | 7.86 | 7.93 | 7.93 | -3.76% | 8,065,580 |
| Oct 3, 2025 | 8.15 | 8.41 | 8.00 | 8.24 | 8.24 | 1.48% | 4,818,068 |
| Oct 2, 2025 | 8.10 | 8.24 | 7.98 | 8.12 | 8.12 | 0.62% | 4,675,137 |
| Oct 1, 2025 | 8.01 | 8.22 | 7.90 | 8.07 | 8.07 | 1.13% | 5,051,900 |
| Sep 30, 2025 | 7.94 | 8.13 | 7.84 | 7.98 | 7.98 | -0.50% | 5,356,595 |
| Sep 29, 2025 | 8.20 | 8.20 | 7.96 | 8.02 | 8.02 | -1.60% | 5,385,482 |
| Sep 26, 2025 | 8.15 | 8.32 | 8.04 | 8.15 | 8.15 | -0.24% | 4,366,931 |
| Sep 25, 2025 | 8.25 | 8.31 | 8.01 | 8.17 | 8.17 | -1.80% | 4,400,781 |
| Sep 24, 2025 | 8.49 | 8.65 | 8.31 | 8.32 | 8.32 | -0.24% | 3,637,253 |
| Sep 23, 2025 | 8.96 | 8.99 | 8.34 | 8.34 | 8.34 | -5.98% | 4,752,214 |
| Sep 22, 2025 | 8.51 | 8.96 | 8.42 | 8.87 | 8.87 | 3.26% | 5,248,602 |
| Sep 19, 2025 | 8.70 | 8.72 | 8.47 | 8.59 | 8.59 | -0.46% | 4,585,381 |
| Sep 18, 2025 | 8.88 | 8.89 | 8.52 | 8.63 | 8.63 | -0.92% | 6,124,528 |
| Sep 17, 2025 | 8.95 | 9.14 | 8.59 | 8.71 | 8.71 | -1.69% | 3,983,028 |
| Sep 16, 2025 | 8.58 | 8.88 | 8.41 | 8.86 | 8.86 | 5.48% | 5,075,252 |
| Sep 15, 2025 | 8.50 | 8.73 | 8.38 | 8.40 | 8.40 | -1.06% | 4,138,251 |
| Sep 12, 2025 | 8.72 | 8.72 | 8.40 | 8.49 | 8.49 | -2.30% | 5,189,265 |
| Sep 11, 2025 | 8.68 | 8.77 | 8.51 | 8.69 | 8.69 | - | 4,864,628 |
| Sep 10, 2025 | 8.60 | 9.05 | 8.55 | 8.69 | 8.69 | 0.12% | 5,984,994 |
| Sep 9, 2025 | 8.22 | 8.69 | 8.14 | 8.68 | 8.68 | 5.72% | 10,101,148 |