Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
25.53
-1.00 (-3.77%)
At close: Mar 28, 2025, 4:00 PM
25.30
-0.23 (-0.90%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.24 | 26.40 | 25.45 | 25.53 | 25.53 | -3.77% | 3,078,869 |
| Mar 27, 2025 | 26.33 | 27.15 | 25.85 | 26.53 | 26.53 | 0.91% | 2,629,628 |
| Mar 26, 2025 | 25.89 | 26.42 | 25.55 | 26.29 | 26.29 | 2.38% | 2,654,298 |
| Mar 25, 2025 | 26.00 | 26.16 | 25.22 | 25.68 | 25.68 | -1.72% | 3,019,283 |
| Mar 24, 2025 | 25.25 | 26.66 | 25.09 | 26.13 | 26.13 | 4.77% | 3,341,967 |
| Mar 21, 2025 | 23.87 | 25.08 | 23.54 | 24.94 | 24.94 | 2.09% | 4,235,975 |
| Mar 20, 2025 | 23.56 | 24.58 | 23.56 | 24.43 | 24.43 | 2.13% | 2,241,749 |
| Mar 19, 2025 | 23.65 | 24.20 | 23.38 | 23.92 | 23.92 | 1.18% | 2,683,659 |
| Mar 18, 2025 | 23.65 | 24.12 | 23.07 | 23.64 | 23.64 | -1.99% | 2,127,825 |
| Mar 17, 2025 | 23.57 | 24.30 | 23.20 | 24.12 | 24.12 | 1.34% | 3,312,310 |
| Mar 14, 2025 | 24.18 | 24.66 | 23.71 | 23.80 | 23.80 | 0.68% | 2,525,350 |
| Mar 13, 2025 | 25.07 | 25.31 | 23.28 | 23.64 | 23.64 | -6.12% | 3,586,516 |
| Mar 12, 2025 | 25.70 | 26.85 | 24.33 | 25.18 | 25.18 | 1.37% | 3,902,587 |
| Mar 11, 2025 | 24.18 | 25.17 | 23.39 | 24.84 | 24.84 | 4.06% | 3,849,243 |
| Mar 10, 2025 | 23.50 | 25.29 | 22.98 | 23.87 | 23.87 | -0.29% | 4,996,462 |
| Mar 7, 2025 | 22.86 | 24.20 | 21.90 | 23.94 | 23.94 | 1.70% | 5,905,515 |
| Mar 6, 2025 | 22.57 | 25.20 | 22.45 | 23.54 | 23.54 | 2.30% | 6,777,202 |
| Mar 5, 2025 | 21.59 | 23.14 | 21.32 | 23.01 | 23.01 | 7.17% | 3,666,407 |
| Mar 4, 2025 | 21.06 | 21.90 | 20.06 | 21.47 | 21.47 | -0.79% | 4,406,025 |
| Mar 3, 2025 | 23.06 | 23.39 | 21.18 | 21.64 | 21.64 | -4.92% | 6,619,855 |
| Feb 28, 2025 | 23.15 | 23.79 | 22.07 | 22.76 | 22.76 | -1.68% | 4,507,567 |
| Feb 27, 2025 | 22.32 | 25.12 | 21.15 | 23.15 | 23.15 | 0.04% | 12,360,378 |
| Feb 26, 2025 | 22.92 | 23.67 | 22.69 | 23.14 | 23.14 | 3.26% | 7,418,917 |
| Feb 25, 2025 | 22.19 | 22.59 | 21.36 | 22.41 | 22.41 | -0.88% | 5,424,684 |
| Feb 24, 2025 | 22.03 | 23.38 | 21.45 | 22.61 | 22.61 | 3.57% | 5,167,408 |
| 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 |