Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
8.09
+1.20 (17.42%)
At close: May 15, 2026, 4:00 PM EDT
8.07
-0.02 (-0.25%)
After-hours: May 15, 2026, 7:59 PM EDT
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 6.75 | 7.18 | 6.55 | 6.87 | 6.87 | - | 9,285,558 |
| May 6, 2026 | 6.95 | 7.04 | 6.81 | 6.87 | 6.87 | 0.73% | 2,993,642 |
| May 5, 2026 | 6.84 | 6.94 | 6.61 | 6.82 | 6.82 | 1.34% | 2,581,590 |
| May 4, 2026 | 7.04 | 7.15 | 6.52 | 6.73 | 6.73 | -5.21% | 4,079,783 |
| May 1, 2026 | 6.90 | 7.13 | 6.89 | 7.10 | 7.10 | 3.20% | 3,818,800 |
| Apr 30, 2026 | 6.82 | 7.04 | 6.64 | 6.88 | 6.88 | 1.78% | 3,568,935 |
| Apr 29, 2026 | 6.67 | 6.78 | 6.58 | 6.76 | 6.76 | 0.15% | 2,126,308 |
| Apr 28, 2026 | 6.63 | 6.91 | 6.59 | 6.75 | 6.75 | 0.15% | 3,026,263 |
| Apr 27, 2026 | 7.12 | 7.38 | 6.66 | 6.74 | 6.74 | -5.60% | 3,555,970 |
| Apr 24, 2026 | 6.58 | 7.17 | 6.52 | 7.14 | 7.14 | 7.53% | 2,814,240 |
| Apr 23, 2026 | 6.78 | 6.79 | 6.53 | 6.64 | 6.64 | -2.64% | 1,796,115 |
| Apr 22, 2026 | 6.71 | 6.90 | 6.62 | 6.82 | 6.82 | 1.79% | 4,308,613 |
| Apr 21, 2026 | 6.98 | 7.20 | 6.60 | 6.70 | 6.70 | -3.87% | 4,574,174 |
| Apr 20, 2026 | 6.89 | 7.02 | 6.78 | 6.97 | 6.97 | 1.46% | 3,959,757 |
| Apr 17, 2026 | 6.73 | 7.02 | 6.65 | 6.87 | 6.87 | 5.21% | 5,568,210 |
| Apr 16, 2026 | 6.61 | 6.64 | 6.31 | 6.53 | 6.53 | -0.91% | 3,810,761 |
| Apr 15, 2026 | 6.22 | 6.63 | 6.21 | 6.59 | 6.59 | 6.29% | 4,217,390 |
| Apr 14, 2026 | 5.80 | 6.26 | 5.79 | 6.20 | 6.20 | 8.01% | 4,853,829 |
| Apr 13, 2026 | 6.00 | 6.00 | 5.57 | 5.74 | 5.74 | -6.82% | 6,708,839 |
| Apr 10, 2026 | 6.05 | 6.16 | 5.92 | 6.16 | 6.16 | 9.80% | 5,417,263 |
| Apr 9, 2026 | 5.72 | 5.83 | 5.52 | 5.61 | 5.61 | -3.61% | 3,411,457 |
| Apr 8, 2026 | 5.99 | 6.15 | 5.76 | 5.82 | 5.82 | 2.28% | 3,375,560 |
| Apr 7, 2026 | 5.76 | 5.77 | 5.51 | 5.69 | 5.69 | -0.70% | 3,279,752 |
| Apr 6, 2026 | 5.31 | 5.84 | 5.28 | 5.73 | 5.73 | 6.31% | 2,856,236 |
| Apr 2, 2026 | 5.25 | 5.42 | 5.05 | 5.39 | 5.39 | -0.37% | 4,797,628 |
| Apr 1, 2026 | 5.23 | 5.53 | 5.21 | 5.41 | 5.41 | 4.24% | 4,398,827 |
| Mar 31, 2026 | 4.90 | 5.19 | 4.81 | 5.19 | 5.19 | 8.35% | 4,210,384 |
| Mar 30, 2026 | 4.62 | 4.81 | 4.49 | 4.79 | 4.79 | 1.91% | 4,405,111 |
| Mar 27, 2026 | 4.90 | 4.90 | 4.61 | 4.70 | 4.70 | -5.05% | 5,841,728 |
| Mar 26, 2026 | 5.20 | 5.35 | 4.95 | 4.95 | 4.95 | -5.71% | 2,842,853 |
| Mar 25, 2026 | 5.38 | 5.38 | 4.99 | 5.25 | 5.25 | 0.57% | 3,326,154 |
| Mar 24, 2026 | 5.18 | 5.26 | 5.05 | 5.22 | 5.22 | -0.19% | 3,035,834 |
| Mar 23, 2026 | 5.43 | 5.63 | 5.23 | 5.23 | 5.23 | -0.95% | 3,660,072 |
| Mar 20, 2026 | 5.37 | 5.47 | 5.24 | 5.28 | 5.28 | -1.12% | 4,865,366 |
| Mar 19, 2026 | 5.49 | 5.49 | 5.24 | 5.34 | 5.34 | -3.26% | 3,173,411 |
| Mar 18, 2026 | 5.52 | 5.67 | 5.47 | 5.52 | 5.52 | -2.82% | 3,412,108 |
| Mar 17, 2026 | 5.80 | 6.03 | 5.65 | 5.68 | 5.68 | -1.05% | 3,281,846 |
| Mar 16, 2026 | 5.38 | 5.82 | 5.31 | 5.74 | 5.74 | 7.89% | 4,214,559 |
| Mar 13, 2026 | 5.48 | 5.57 | 5.31 | 5.32 | 5.32 | -2.03% | 3,862,237 |
| Mar 12, 2026 | 5.55 | 5.57 | 5.30 | 5.43 | 5.43 | -3.38% | 3,161,305 |
| Mar 11, 2026 | 5.71 | 5.81 | 5.30 | 5.62 | 5.62 | -1.40% | 3,917,489 |
| Mar 10, 2026 | 6.03 | 6.14 | 5.69 | 5.70 | 5.70 | -5.00% | 3,952,320 |
| Mar 9, 2026 | 5.46 | 6.02 | 5.28 | 6.00 | 6.00 | 6.76% | 4,979,714 |
| Mar 6, 2026 | 5.57 | 5.67 | 5.30 | 5.62 | 5.62 | -2.26% | 4,554,578 |