Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
6.59
-0.05 (-0.75%)
Apr 24, 2026, 9:36 AM EDT - Market open
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.78 | 6.79 | 6.53 | 6.64 | 6.64 | -2.64% | 1,795,690 |
| Apr 22, 2026 | 6.71 | 6.90 | 6.62 | 6.82 | 6.82 | 1.79% | 4,279,970 |
| Apr 21, 2026 | 6.98 | 7.20 | 6.60 | 6.70 | 6.70 | -3.87% | 4,483,545 |
| Apr 20, 2026 | 6.89 | 7.02 | 6.78 | 6.97 | 6.97 | 1.46% | 3,956,521 |
| Apr 17, 2026 | 6.73 | 7.02 | 6.65 | 6.87 | 6.87 | 5.21% | 5,561,775 |
| Apr 16, 2026 | 6.61 | 6.64 | 6.31 | 6.53 | 6.53 | -0.91% | 3,806,411 |
| Apr 15, 2026 | 6.22 | 6.63 | 6.21 | 6.59 | 6.59 | 6.29% | 4,210,392 |
| Apr 14, 2026 | 5.80 | 6.26 | 5.79 | 6.20 | 6.20 | 8.01% | 4,838,079 |
| Apr 13, 2026 | 6.00 | 6.00 | 5.57 | 5.74 | 5.74 | -6.82% | 6,692,374 |
| Apr 10, 2026 | 6.05 | 6.16 | 5.92 | 6.16 | 6.16 | 9.80% | 5,410,605 |
| Apr 9, 2026 | 5.72 | 5.83 | 5.52 | 5.61 | 5.61 | -3.61% | 3,411,105 |
| Apr 8, 2026 | 5.99 | 6.15 | 5.76 | 5.82 | 5.82 | 2.28% | 3,375,393 |
| Apr 7, 2026 | 5.76 | 5.77 | 5.51 | 5.69 | 5.69 | -0.70% | 3,267,891 |
| Apr 6, 2026 | 5.31 | 5.84 | 5.28 | 5.73 | 5.73 | 6.31% | 2,855,535 |
| Apr 2, 2026 | 5.25 | 5.42 | 5.05 | 5.39 | 5.39 | -0.37% | 4,795,497 |
| Apr 1, 2026 | 5.23 | 5.53 | 5.21 | 5.41 | 5.41 | 4.24% | 4,398,794 |
| Mar 31, 2026 | 4.90 | 5.19 | 4.81 | 5.19 | 5.19 | 8.35% | 4,208,201 |
| Mar 30, 2026 | 4.62 | 4.81 | 4.49 | 4.79 | 4.79 | 1.91% | 4,400,937 |
| Mar 27, 2026 | 4.90 | 4.90 | 4.61 | 4.70 | 4.70 | -5.05% | 5,821,275 |
| Mar 26, 2026 | 5.20 | 5.35 | 4.95 | 4.95 | 4.95 | -5.71% | 2,798,924 |
| Mar 25, 2026 | 5.38 | 5.38 | 4.99 | 5.25 | 5.25 | 0.57% | 3,320,901 |
| Mar 24, 2026 | 5.18 | 5.26 | 5.05 | 5.22 | 5.22 | -0.19% | 3,013,940 |
| Mar 23, 2026 | 5.43 | 5.63 | 5.23 | 5.23 | 5.23 | -0.95% | 3,646,216 |
| Mar 20, 2026 | 5.37 | 5.47 | 5.24 | 5.28 | 5.28 | -1.12% | 4,862,904 |
| Mar 19, 2026 | 5.49 | 5.49 | 5.24 | 5.34 | 5.34 | -3.26% | 3,137,884 |
| Mar 18, 2026 | 5.52 | 5.67 | 5.47 | 5.52 | 5.52 | -2.82% | 3,406,289 |
| Mar 17, 2026 | 5.80 | 6.03 | 5.65 | 5.68 | 5.68 | -1.05% | 3,281,810 |
| Mar 16, 2026 | 5.38 | 5.82 | 5.31 | 5.74 | 5.74 | 7.89% | 4,211,482 |
| Mar 13, 2026 | 5.48 | 5.57 | 5.31 | 5.32 | 5.32 | -2.03% | 3,853,161 |
| Mar 12, 2026 | 5.55 | 5.57 | 5.30 | 5.43 | 5.43 | -3.38% | 3,158,497 |
| Mar 11, 2026 | 5.71 | 5.81 | 5.30 | 5.62 | 5.62 | -1.40% | 3,910,972 |
| Mar 10, 2026 | 6.03 | 6.14 | 5.69 | 5.70 | 5.70 | -5.00% | 3,949,270 |
| Mar 9, 2026 | 5.46 | 6.02 | 5.28 | 6.00 | 6.00 | 6.76% | 4,917,488 |
| Mar 6, 2026 | 5.57 | 5.67 | 5.30 | 5.62 | 5.62 | -2.26% | 4,543,552 |
| Mar 5, 2026 | 5.43 | 5.84 | 5.37 | 5.75 | 5.75 | 3.98% | 3,095,963 |
| Mar 4, 2026 | 5.38 | 5.55 | 5.18 | 5.53 | 5.53 | 3.75% | 4,255,640 |
| Mar 3, 2026 | 5.25 | 5.56 | 5.16 | 5.33 | 5.33 | -1.11% | 6,502,780 |
| Mar 2, 2026 | 5.36 | 5.52 | 5.20 | 5.39 | 5.39 | -2.88% | 5,226,427 |
| Feb 27, 2026 | 5.75 | 6.30 | 5.25 | 5.55 | 5.55 | -9.61% | 10,224,249 |
| Feb 26, 2026 | 5.83 | 6.26 | 5.79 | 6.14 | 6.14 | 4.78% | 7,435,999 |
| Feb 25, 2026 | 5.65 | 5.87 | 5.50 | 5.86 | 5.86 | 8.32% | 3,500,934 |
| Feb 24, 2026 | 5.38 | 5.51 | 5.25 | 5.41 | 5.41 | - | 3,165,972 |
| Feb 23, 2026 | 5.58 | 5.66 | 5.38 | 5.41 | 5.41 | -6.56% | 3,696,619 |
| Feb 20, 2026 | 5.99 | 6.06 | 5.72 | 5.79 | 5.79 | -4.14% | 2,958,308 |
| Feb 19, 2026 | 5.88 | 6.07 | 5.79 | 6.04 | 6.04 | 1.51% | 2,983,181 |
| Feb 18, 2026 | 5.31 | 5.97 | 5.30 | 5.95 | 5.95 | 12.69% | 4,810,345 |
| Feb 17, 2026 | 5.19 | 5.30 | 5.00 | 5.28 | 5.28 | 2.72% | 3,571,339 |
| Feb 13, 2026 | 5.18 | 5.41 | 5.04 | 5.14 | 5.14 | 0.19% | 5,382,329 |
| Feb 12, 2026 | 5.39 | 5.42 | 5.06 | 5.13 | 5.13 | -3.02% | 3,470,337 |
| Feb 11, 2026 | 5.40 | 5.43 | 5.20 | 5.29 | 5.29 | -2.22% | 3,760,996 |