Sweetgreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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