Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
7.07
+0.42 (6.24%)
Jul 21, 2026, 12:54 PM EDT - Market open
Sweetgreen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.65 | 7.08 | 6.58 | 7.03 | - | 5.71% | 2,551,199 |
| 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 |
| Jun 3, 2026 | 8.51 | 8.51 | 7.60 | 7.69 | 7.69 | -9.32% | 7,621,598 |
| Jun 2, 2026 | 9.39 | 9.39 | 8.43 | 8.48 | 8.48 | -11.39% | 7,017,316 |
| Jun 1, 2026 | 9.72 | 10.21 | 9.10 | 9.57 | 9.57 | -3.92% | 6,941,560 |
| May 29, 2026 | 10.19 | 10.58 | 9.75 | 9.96 | 9.96 | -2.45% | 5,714,857 |
| May 28, 2026 | 10.02 | 10.54 | 9.85 | 10.21 | 10.21 | 1.09% | 6,241,284 |
| May 27, 2026 | 9.47 | 10.39 | 9.47 | 10.10 | 10.10 | 9.07% | 8,723,385 |
| May 26, 2026 | 10.01 | 10.22 | 9.21 | 9.26 | 9.26 | -5.32% | 8,433,465 |
| May 22, 2026 | 9.92 | 10.63 | 9.37 | 9.78 | 9.78 | 8.91% | 11,048,628 |
| May 21, 2026 | 8.90 | 9.15 | 8.54 | 8.98 | 8.98 | -0.33% | 4,868,355 |
| May 20, 2026 | 8.73 | 9.12 | 8.45 | 9.01 | 9.01 | 4.40% | 9,492,931 |
| May 19, 2026 | 8.65 | 8.83 | 8.31 | 8.63 | 8.63 | -0.23% | 6,277,540 |
| May 18, 2026 | 7.99 | 8.87 | 7.95 | 8.65 | 8.65 | 6.92% | 11,148,427 |
| May 15, 2026 | 6.84 | 8.11 | 6.79 | 8.09 | 8.09 | 17.42% | 9,967,671 |
| May 14, 2026 | 6.67 | 7.05 | 6.57 | 6.89 | 6.89 | 4.71% | 3,315,217 |
| May 13, 2026 | 6.53 | 6.84 | 6.36 | 6.58 | 6.58 | 1.08% | 4,066,170 |
| May 12, 2026 | 6.71 | 6.71 | 6.16 | 6.51 | 6.51 | -3.41% | 4,325,623 |
| May 11, 2026 | 6.88 | 7.08 | 6.61 | 6.74 | 6.74 | -3.71% | 5,477,027 |
| May 8, 2026 | 7.04 | 7.35 | 6.50 | 7.00 | 7.00 | 1.89% | 9,354,900 |