Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
7.24
-0.14 (-1.90%)
At close: Oct 27, 2025, 4:00 PM EDT
7.27
+0.03 (0.41%)
After-hours: Oct 27, 2025, 7:59 PM EDT
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |