Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
13.33
-0.03 (-0.22%)
Nov 10, 2026, 9:37 AM EST - Market open
Sweetgreen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 13.45 | 13.45 | 13.30 | 13.33 | 13.33 | -0.22% | 97,961 |
| Nov 9, 2026 | 12.01 | 13.45 | 12.00 | 13.36 | 13.36 | 11.24% | 7,777,244 |
| Nov 6, 2026 | 11.25 | 12.49 | 11.05 | 12.01 | 12.01 | 3.98% | 12,912,089 |
| Nov 5, 2026 | 11.31 | 11.65 | 10.85 | 11.55 | 11.55 | -2.12% | 7,687,876 |
| Nov 4, 2026 | 11.60 | 11.84 | 11.44 | 11.80 | 11.80 | 3.42% | 4,108,173 |
| Nov 3, 2026 | 11.40 | 11.47 | 11.08 | 11.41 | 11.41 | -0.52% | 3,298,036 |
| Nov 2, 2026 | 11.15 | 11.95 | 11.15 | 11.47 | 11.47 | 3.61% | 5,084,261 |
| Oct 30, 2026 | 11.41 | 11.60 | 10.93 | 11.07 | 11.07 | -2.98% | 3,529,800 |
| Oct 29, 2026 | 11.39 | 11.71 | 11.34 | 11.41 | 11.41 | 1.51% | 3,888,322 |
| Oct 28, 2026 | 10.21 | 11.62 | 10.21 | 11.24 | 11.24 | 9.02% | 6,347,193 |
| Oct 27, 2026 | 9.75 | 10.41 | 9.72 | 10.31 | 10.31 | 4.35% | 4,920,469 |
| Oct 26, 2026 | 9.85 | 9.99 | 9.54 | 9.88 | 9.88 | 0.61% | 3,696,947 |
| Oct 23, 2026 | 10.49 | 10.54 | 9.72 | 9.82 | 9.82 | -3.91% | 4,758,250 |
| Oct 22, 2026 | 10.00 | 10.43 | 9.99 | 10.22 | 10.22 | 0.59% | 3,527,719 |
| Oct 21, 2026 | 10.46 | 10.56 | 10.08 | 10.16 | 10.16 | -4.78% | 3,447,797 |
| Oct 20, 2026 | 10.18 | 10.68 | 10.09 | 10.67 | 10.67 | 4.81% | 7,000,953 |
| Oct 19, 2026 | 10.01 | 10.19 | 9.70 | 10.18 | 10.18 | 1.39% | 5,693,199 |
| 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 |