Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
7.76
-0.17 (-2.14%)
At close: Oct 7, 2025, 4:00 PM EDT
7.76
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.98 | 8.03 | 7.68 | 7.76 | 7.76 | -2.14% | 5,580,687 |
| 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 |
| Sep 8, 2025 | 8.88 | 8.90 | 8.11 | 8.21 | 8.21 | -8.06% | 13,695,341 |
| Sep 5, 2025 | 8.86 | 9.25 | 8.80 | 8.93 | 8.93 | 2.17% | 4,935,955 |
| Sep 4, 2025 | 8.85 | 8.86 | 8.68 | 8.74 | 8.74 | -1.91% | 4,687,499 |
| Sep 3, 2025 | 8.79 | 9.07 | 8.71 | 8.91 | 8.91 | 1.14% | 3,910,787 |
| Sep 2, 2025 | 9.00 | 9.06 | 8.67 | 8.81 | 8.81 | -3.19% | 5,095,614 |
| Aug 29, 2025 | 9.23 | 9.26 | 8.98 | 9.10 | 9.10 | -1.73% | 4,392,539 |
| Aug 28, 2025 | 9.20 | 9.44 | 9.13 | 9.26 | 9.26 | 2.43% | 3,977,847 |
| Aug 27, 2025 | 9.17 | 9.32 | 9.03 | 9.04 | 9.04 | -1.09% | 3,056,763 |
| Aug 26, 2025 | 9.10 | 9.19 | 9.00 | 9.14 | 9.14 | 0.44% | 3,419,884 |
| Aug 25, 2025 | 9.32 | 9.38 | 9.02 | 9.10 | 9.10 | -2.57% | 4,594,256 |
| Aug 22, 2025 | 9.06 | 9.37 | 8.89 | 9.34 | 9.34 | 4.01% | 6,065,255 |
| Aug 21, 2025 | 8.98 | 8.99 | 8.45 | 8.98 | 8.98 | -0.44% | 7,855,382 |
| Aug 20, 2025 | 9.35 | 9.40 | 8.98 | 9.02 | 9.02 | -4.45% | 6,785,835 |
| Aug 19, 2025 | 9.35 | 9.60 | 9.21 | 9.44 | 9.44 | 1.72% | 4,740,500 |
| Aug 18, 2025 | 9.21 | 9.49 | 9.13 | 9.28 | 9.28 | 0.98% | 4,940,430 |
| Aug 15, 2025 | 9.28 | 9.48 | 9.15 | 9.19 | 9.19 | 0.44% | 5,002,178 |
| Aug 14, 2025 | 9.40 | 9.41 | 8.99 | 9.15 | 9.15 | -4.79% | 7,197,561 |
| Aug 13, 2025 | 9.44 | 9.86 | 9.22 | 9.61 | 9.61 | -0.41% | 7,454,747 |
| Aug 12, 2025 | 9.78 | 9.84 | 9.25 | 9.65 | 9.65 | 0.73% | 7,156,903 |
| Aug 11, 2025 | 9.74 | 10.08 | 9.42 | 9.58 | 9.58 | -1.64% | 8,280,882 |
| Aug 8, 2025 | 9.06 | 10.15 | 8.80 | 9.74 | 9.74 | -23.06% | 34,801,046 |
| Aug 7, 2025 | 12.57 | 12.80 | 12.18 | 12.66 | 12.66 | 2.76% | 9,466,883 |
| Aug 6, 2025 | 12.44 | 12.53 | 12.08 | 12.32 | 12.32 | -1.12% | 4,016,576 |
| Aug 5, 2025 | 12.77 | 12.88 | 12.39 | 12.46 | 12.46 | 0.32% | 4,076,446 |
| Aug 4, 2025 | 12.10 | 12.62 | 11.94 | 12.42 | 12.42 | 4.11% | 4,523,278 |
| Aug 1, 2025 | 12.61 | 12.64 | 11.84 | 11.93 | 11.93 | -7.38% | 7,133,978 |
| Jul 31, 2025 | 13.23 | 13.25 | 12.75 | 12.88 | 12.88 | -3.45% | 4,479,763 |
| Jul 30, 2025 | 13.35 | 13.52 | 13.10 | 13.34 | 13.34 | 1.37% | 5,109,370 |
| Jul 29, 2025 | 13.73 | 13.73 | 13.07 | 13.16 | 13.16 | -4.08% | 5,227,745 |