Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
9.92
-0.12 (-1.20%)
Oct 19, 2026, 11:07 AM EDT - Market open
Sweetgreen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 10.01 | 10.01 | 9.70 | 9.92 | 9.92 | -1.20% | 1,382,420 |
| Oct 16, 2026 | 10.58 | 10.77 | 10.04 | 10.04 | 10.04 | -5.28% | 3,792,446 |
| Oct 15, 2026 | 10.21 | 10.64 | 10.21 | 10.60 | 10.60 | 4.54% | 4,535,947 |
| Oct 14, 2026 | 10.00 | 10.15 | 9.81 | 10.14 | 10.14 | 1.10% | 3,766,720 |
| Oct 13, 2026 | 9.85 | 10.10 | 9.85 | 10.03 | 10.03 | 1.83% | 3,386,390 |
| Oct 12, 2026 | 9.58 | 9.87 | 9.48 | 9.85 | 9.85 | 2.28% | 3,781,240 |
| Oct 9, 2026 | 9.60 | 9.70 | 9.46 | 9.63 | 9.63 | 0.63% | 2,968,863 |
| Oct 8, 2026 | 9.07 | 9.65 | 8.98 | 9.57 | 9.57 | 4.48% | 6,418,579 |
| Oct 7, 2026 | 9.01 | 9.29 | 8.97 | 9.16 | 9.16 | 0.22% | 3,615,826 |
| Oct 6, 2026 | 9.08 | 9.34 | 9.04 | 9.14 | 9.14 | 0.55% | 5,096,007 |
| Oct 5, 2026 | 9.24 | 9.40 | 8.97 | 9.09 | 9.09 | -0.11% | 4,527,926 |
| Oct 2, 2026 | 8.71 | 9.19 | 8.68 | 9.10 | 9.10 | 4.84% | 6,452,031 |
| Oct 1, 2026 | 8.80 | 8.84 | 8.48 | 8.68 | 8.68 | -2.14% | 5,539,676 |
| Sep 30, 2026 | 8.87 | 9.00 | 8.64 | 8.87 | 8.87 | 1.49% | 5,593,586 |
| Sep 29, 2026 | 8.39 | 8.95 | 8.35 | 8.74 | 8.74 | 6.07% | 7,253,399 |
| Sep 28, 2026 | 8.57 | 8.80 | 8.20 | 8.24 | 8.24 | - | 7,922,848 |
| Sep 25, 2026 | 8.24 | 8.44 | 8.00 | 8.24 | 8.24 | -0.24% | 4,309,138 |
| Sep 24, 2026 | 7.70 | 8.26 | 7.70 | 8.26 | 8.26 | 7.13% | 5,914,013 |
| Sep 23, 2026 | 7.65 | 7.78 | 7.40 | 7.71 | 7.71 | 0.52% | 3,876,213 |
| Sep 22, 2026 | 7.59 | 7.97 | 7.55 | 7.67 | 7.67 | 2.54% | 5,877,956 |
| Sep 21, 2026 | 7.29 | 7.62 | 7.23 | 7.48 | 7.48 | 3.60% | 5,616,202 |
| Sep 18, 2026 | 6.95 | 7.26 | 6.92 | 7.22 | 7.22 | 5.56% | 5,866,725 |
| Sep 17, 2026 | 6.91 | 7.03 | 6.74 | 6.84 | 6.84 | 3.32% | 3,953,611 |
| Sep 16, 2026 | 6.85 | 6.96 | 6.61 | 6.62 | 6.62 | -3.07% | 4,348,786 |
| Sep 15, 2026 | 7.20 | 7.25 | 6.68 | 6.83 | 6.83 | -5.79% | 5,506,771 |
| Sep 14, 2026 | 7.10 | 7.40 | 7.03 | 7.25 | 7.25 | 2.11% | 4,166,218 |
| Sep 11, 2026 | 6.91 | 7.29 | 6.84 | 7.10 | 7.10 | 5.03% | 6,398,034 |
| Sep 10, 2026 | 6.71 | 7.03 | 6.58 | 6.76 | 6.76 | 0.60% | 8,529,889 |
| Sep 9, 2026 | 6.91 | 7.01 | 6.69 | 6.72 | 6.72 | -3.31% | 3,610,682 |
| Sep 8, 2026 | 7.29 | 7.36 | 6.61 | 6.95 | 6.95 | 1.61% | 5,752,576 |
| Sep 4, 2026 | 6.65 | 7.00 | 6.47 | 6.84 | 6.84 | 2.40% | 3,105,384 |
| Sep 3, 2026 | 6.75 | 6.85 | 6.57 | 6.68 | 6.68 | -0.74% | 2,622,454 |
| Sep 2, 2026 | 6.44 | 6.83 | 6.38 | 6.73 | 6.73 | 4.02% | 3,818,687 |
| Sep 1, 2026 | 6.89 | 6.91 | 6.39 | 6.47 | 6.47 | -7.04% | 7,242,943 |
| Aug 31, 2026 | 6.93 | 7.08 | 6.84 | 6.96 | 6.96 | -0.14% | 5,217,901 |
| Aug 28, 2026 | 6.83 | 7.12 | 6.81 | 6.97 | 6.97 | 2.65% | 4,238,600 |
| Aug 27, 2026 | 6.87 | 6.87 | 6.65 | 6.79 | 6.79 | -0.88% | 2,716,743 |
| Aug 26, 2026 | 6.95 | 6.97 | 6.76 | 6.85 | 6.85 | -0.72% | 3,069,281 |
| Aug 25, 2026 | 7.01 | 7.15 | 6.85 | 6.90 | 6.90 | -1.57% | 4,937,420 |
| Aug 24, 2026 | 6.95 | 7.16 | 6.82 | 7.01 | 7.01 | 0.29% | 4,508,353 |
| Aug 21, 2026 | 6.61 | 7.00 | 6.50 | 6.99 | 6.99 | 6.23% | 5,625,891 |
| Aug 20, 2026 | 6.43 | 6.65 | 6.38 | 6.58 | 6.58 | 2.49% | 3,996,875 |
| Aug 19, 2026 | 5.95 | 6.65 | 5.95 | 6.42 | 6.42 | 10.31% | 8,351,698 |
| Aug 18, 2026 | 5.77 | 5.98 | 5.76 | 5.82 | 5.82 | -1.02% | 3,922,837 |
| Aug 17, 2026 | 6.21 | 6.22 | 5.67 | 5.88 | 5.88 | -6.37% | 5,700,554 |
| Aug 14, 2026 | 6.00 | 6.29 | 5.95 | 6.28 | 6.28 | 3.63% | 4,829,185 |
| Aug 13, 2026 | 5.96 | 6.18 | 5.86 | 6.06 | 6.06 | 4.12% | 5,696,366 |
| Aug 12, 2026 | 5.50 | 5.93 | 5.46 | 5.82 | 5.82 | 7.98% | 7,686,130 |
| Aug 11, 2026 | 5.45 | 5.63 | 5.37 | 5.39 | 5.39 | -1.10% | 5,303,556 |
| Aug 10, 2026 | 5.30 | 5.60 | 5.30 | 5.45 | 5.45 | 0.93% | 7,725,410 |