Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
6.28
+0.22 (3.63%)
At close: Aug 14, 2026, 4:00 PM EDT
6.27
-0.01 (-0.10%)
After-hours: Aug 14, 2026, 7:41 PM EDT
Sweetgreen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5.43 | 5.64 | 5.00 | 5.40 | 5.40 | -8.01% | 17,322,056 |
| Aug 6, 2026 | 5.88 | 6.12 | 5.79 | 5.87 | 5.87 | -3.77% | 6,768,946 |
| Aug 5, 2026 | 5.73 | 6.11 | 5.65 | 6.10 | 6.10 | 6.83% | 7,341,863 |
| Aug 4, 2026 | 5.92 | 6.00 | 5.67 | 5.71 | 5.71 | -3.55% | 7,898,115 |
| Aug 3, 2026 | 6.49 | 6.65 | 5.87 | 5.92 | 5.92 | -8.22% | 10,185,174 |
| Jul 31, 2026 | 6.55 | 6.67 | 6.39 | 6.45 | 6.45 | -1.53% | 3,130,744 |
| Jul 30, 2026 | 6.75 | 6.88 | 6.35 | 6.55 | 6.55 | 2.99% | 4,751,824 |
| Jul 29, 2026 | 6.30 | 6.62 | 6.30 | 6.36 | 6.36 | - | 3,719,261 |
| Jul 28, 2026 | 6.20 | 6.46 | 6.09 | 6.36 | 6.36 | 3.08% | 5,118,209 |
| Jul 27, 2026 | 6.11 | 6.27 | 6.04 | 6.17 | 6.17 | 2.83% | 4,048,829 |
| Jul 24, 2026 | 6.00 | 6.24 | 5.98 | 6.00 | 6.00 | -0.66% | 3,993,888 |
| Jul 23, 2026 | 6.22 | 6.39 | 6.03 | 6.04 | 6.04 | -4.13% | 5,052,903 |
| Jul 22, 2026 | 6.66 | 6.77 | 5.89 | 6.30 | 6.30 | -7.22% | 9,368,983 |
| Jul 21, 2026 | 6.65 | 7.13 | 6.58 | 6.79 | 6.79 | 2.11% | 6,155,764 |
| Jul 20, 2026 | 7.00 | 7.00 | 6.43 | 6.65 | 6.65 | -6.07% | 8,070,643 |
| Jul 17, 2026 | 6.71 | 7.52 | 6.69 | 7.08 | 7.08 | 13.83% | 13,596,544 |
| Jul 16, 2026 | 6.76 | 6.77 | 6.15 | 6.22 | 6.22 | -7.44% | 6,758,487 |
| Jul 15, 2026 | 7.11 | 7.39 | 6.66 | 6.72 | 6.72 | -5.22% | 5,773,273 |
| Jul 14, 2026 | 8.12 | 8.21 | 7.05 | 7.09 | 7.09 | -14.27% | 7,680,867 |
| Jul 13, 2026 | 8.41 | 8.84 | 8.17 | 8.27 | 8.27 | -1.08% | 2,957,342 |
| Jul 10, 2026 | 8.10 | 8.38 | 8.09 | 8.36 | 8.36 | 3.59% | 2,946,529 |
| Jul 9, 2026 | 7.79 | 8.16 | 7.64 | 8.07 | 8.07 | 2.80% | 3,201,290 |
| Jul 8, 2026 | 7.51 | 7.93 | 7.35 | 7.85 | 7.85 | 1.42% | 4,694,246 |
| Jul 7, 2026 | 8.18 | 8.23 | 7.48 | 7.74 | 7.74 | -3.85% | 4,989,559 |
| Jul 6, 2026 | 8.64 | 8.89 | 8.03 | 8.05 | 8.05 | -8.21% | 4,656,991 |
| Jul 2, 2026 | 9.21 | 9.34 | 8.55 | 8.77 | 8.77 | -3.63% | 5,374,121 |
| Jul 1, 2026 | 8.96 | 9.49 | 8.64 | 9.10 | 9.10 | 3.29% | 4,268,400 |
| Jun 30, 2026 | 8.63 | 8.98 | 8.52 | 8.81 | 8.81 | 3.04% | 3,116,394 |
| Jun 29, 2026 | 9.09 | 9.15 | 8.25 | 8.55 | 8.55 | -6.46% | 4,213,047 |
| Jun 26, 2026 | 8.84 | 9.34 | 8.73 | 9.14 | 9.14 | 2.01% | 6,110,982 |
| Jun 25, 2026 | 8.92 | 9.37 | 8.71 | 8.96 | 8.96 | 0.67% | 7,033,119 |
| Jun 24, 2026 | 8.52 | 8.95 | 8.47 | 8.90 | 8.90 | 7.36% | 4,185,774 |
| Jun 23, 2026 | 8.32 | 8.46 | 8.12 | 8.29 | 8.29 | -0.36% | 2,622,714 |
| Jun 22, 2026 | 8.81 | 8.96 | 8.30 | 8.32 | 8.32 | -7.25% | 4,808,778 |
| Jun 18, 2026 | 8.58 | 9.09 | 8.52 | 8.97 | 8.97 | 5.28% | 4,733,424 |
| Jun 17, 2026 | 8.86 | 9.24 | 8.51 | 8.52 | 8.52 | -6.89% | 5,394,913 |
| Jun 16, 2026 | 8.80 | 9.22 | 8.76 | 9.15 | 9.15 | 3.27% | 4,160,269 |
| Jun 15, 2026 | 9.15 | 9.30 | 8.79 | 8.86 | 8.86 | -2.32% | 4,645,447 |
| Jun 12, 2026 | 9.19 | 9.44 | 8.99 | 9.07 | 9.07 | -0.77% | 3,304,284 |
| Jun 11, 2026 | 8.47 | 9.25 | 8.21 | 9.14 | 9.14 | 6.28% | 5,398,389 |
| Jun 10, 2026 | 7.98 | 9.01 | 7.98 | 8.60 | 8.60 | 7.50% | 6,263,354 |
| Jun 9, 2026 | 7.43 | 8.26 | 7.41 | 8.00 | 8.00 | 6.52% | 4,786,784 |
| Jun 8, 2026 | 7.50 | 7.82 | 7.31 | 7.51 | 7.51 | 1.21% | 6,625,129 |
| Jun 5, 2026 | 7.46 | 8.07 | 7.36 | 7.42 | 7.42 | 0.68% | 6,297,916 |
| Jun 4, 2026 | 7.72 | 8.02 | 7.34 | 7.37 | 7.37 | -4.16% | 5,731,187 |