Skip to main content
Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
6.69
-0.21 (-3.04%)
At close: Dec 5, 2025, 4:00 PM EST
6.70
+0.01 (0.15%)
After-hours: Dec 5, 2025, 7:54 PM EST

Sweetgreen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.906.956.686.696.69-3.04%2,892,977
Dec 4, 20256.957.046.776.906.90-0.72%3,448,405
Dec 3, 20256.726.966.626.956.954.67%3,773,261
Dec 2, 20256.496.796.396.646.643.59%4,912,144
Dec 1, 20256.396.556.276.416.41-1.23%7,001,216
Nov 28, 20256.606.686.456.496.49-2.11%2,479,773
Nov 26, 20256.846.886.616.636.63-3.35%3,661,922
Nov 25, 20256.546.996.516.866.865.86%5,151,432
Nov 24, 20256.716.796.446.486.48-3.86%4,286,618
Nov 21, 20256.116.826.066.746.7411.40%9,702,296
Nov 20, 20256.246.566.046.056.05-6,996,290
Nov 19, 20255.946.105.846.056.051.68%4,244,508
Nov 18, 20255.755.995.615.955.954.02%5,605,101
Nov 17, 20256.036.115.605.725.72-6.54%7,709,225
Nov 14, 20255.856.395.766.126.123.03%13,485,502
Nov 13, 20255.816.065.615.945.9410.61%12,301,196
Nov 12, 20255.485.695.345.375.372.68%9,235,617
Nov 11, 20255.375.465.145.235.23-3.68%9,514,073
Nov 10, 20255.815.835.335.435.43-6.06%8,415,271
Nov 7, 20255.256.015.205.785.78-7.52%20,794,743
Nov 6, 20256.346.466.106.256.25-3.40%12,780,777
Nov 5, 20256.436.576.216.476.470.94%5,732,825
Nov 4, 20256.256.596.226.416.41-5,688,882
Nov 3, 20256.276.516.206.416.411.91%6,127,786
Oct 31, 20256.366.396.196.296.290.32%4,739,256
Oct 30, 20256.596.626.256.276.27-9.65%6,546,846
Oct 29, 20256.857.066.716.946.94-0.43%6,674,982
Oct 28, 20257.187.256.966.976.97-3.73%5,053,689
Oct 27, 20257.437.477.127.247.24-1.90%5,891,965
Oct 24, 20257.557.607.287.387.38-0.81%4,252,745
Oct 23, 20257.908.027.407.447.44-5.82%6,258,438
Oct 22, 20258.098.157.607.907.90-2.71%6,583,225
Oct 21, 20257.308.277.308.128.129.29%9,353,703
Oct 20, 20257.367.737.367.437.431.64%3,956,679
Oct 17, 20257.327.477.237.317.31-0.81%3,695,083
Oct 16, 20257.487.577.267.377.37-1.73%4,688,394
Oct 15, 20257.767.847.487.507.50-2.47%5,627,026
Oct 14, 20257.347.927.237.697.692.40%7,039,810
Oct 13, 20257.617.677.467.517.51-0.27%4,565,614
Oct 10, 20257.978.077.527.537.53-5.04%4,139,451
Oct 9, 20257.778.247.767.937.932.06%5,446,235
Oct 8, 20257.817.837.667.777.770.13%5,530,603
Oct 7, 20257.988.037.687.767.76-2.14%5,641,647
Oct 6, 20258.048.157.867.937.93-3.76%8,065,580
Oct 3, 20258.158.418.008.248.241.48%4,818,068
Oct 2, 20258.108.247.988.128.120.62%4,675,137
Oct 1, 20258.018.227.908.078.071.13%5,051,900
Sep 30, 20257.948.137.847.987.98-0.50%5,356,595
Sep 29, 20258.208.207.968.028.02-1.60%5,385,482
Sep 26, 20258.158.328.048.158.15-0.24%4,366,931
Sep 25, 20258.258.318.018.178.17-1.80%4,400,781
Sep 24, 20258.498.658.318.328.32-0.24%3,637,253
Sep 23, 20258.968.998.348.348.34-5.98%4,752,214
Sep 22, 20258.518.968.428.878.873.26%5,248,602
Sep 19, 20258.708.728.478.598.59-0.46%4,585,381
Sep 18, 20258.888.898.528.638.63-0.92%6,124,528
Sep 17, 20258.959.148.598.718.71-1.69%3,983,028
Sep 16, 20258.588.888.418.868.865.48%5,075,252
Sep 15, 20258.508.738.388.408.40-1.06%4,138,251
Sep 12, 20258.728.728.408.498.49-2.30%5,189,265
Sep 11, 20258.688.778.518.698.69-4,864,628
Sep 10, 20258.609.058.558.698.690.12%5,984,994
Sep 9, 20258.228.698.148.688.685.72%10,101,148
Sep 8, 20258.888.908.118.218.21-8.06%13,695,341
Sep 5, 20258.869.258.808.938.932.17%4,935,955
Sep 4, 20258.858.868.688.748.74-1.91%4,687,499
Sep 3, 20258.799.078.718.918.911.14%3,927,454
Sep 2, 20259.009.068.678.818.81-3.19%5,095,614
Aug 29, 20259.239.268.989.109.10-1.73%4,392,539
Aug 28, 20259.209.449.139.269.262.43%3,977,847
Aug 27, 20259.179.329.039.049.04-1.09%3,056,763
Aug 26, 20259.109.199.009.149.140.44%3,419,884
Aug 25, 20259.329.389.029.109.10-2.57%4,594,256
Aug 22, 20259.069.378.899.349.344.01%6,065,255
Aug 21, 20258.988.998.458.988.98-0.44%7,855,382
Aug 20, 20259.359.408.989.029.02-4.45%6,785,835
Aug 19, 20259.359.609.219.449.441.72%4,740,500
Aug 18, 20259.219.499.139.289.280.98%4,940,430
Aug 15, 20259.289.489.159.199.190.44%5,002,178
Aug 14, 20259.409.418.999.159.15-4.79%7,197,561
Aug 13, 20259.449.869.229.619.61-0.41%7,454,747
Aug 12, 20259.789.849.259.659.650.73%7,156,903
Aug 11, 20259.7410.089.429.589.58-1.64%8,280,882
Aug 8, 20259.0610.158.809.749.74-23.06%34,801,046
Aug 7, 202512.5712.8012.1812.6612.662.76%9,466,883
Aug 6, 202512.4412.5312.0812.3212.32-1.12%4,016,576
Aug 5, 202512.7712.8812.3912.4612.460.32%4,076,446
Aug 4, 202512.1012.6211.9412.4212.424.11%4,523,278
Aug 1, 202512.6112.6411.8411.9311.93-7.38%7,133,978
Jul 31, 202513.2313.2512.7512.8812.88-3.45%4,479,763
Jul 30, 202513.3513.5213.1013.3413.341.37%5,109,370
Jul 29, 202513.7313.7313.0713.1613.16-4.08%5,227,745
Jul 28, 202514.8014.9613.7213.7213.72-7.17%6,123,354
Jul 25, 202514.5914.9914.3814.7814.783.43%4,642,126
Jul 24, 202515.6015.6114.1914.2914.29-12.12%7,581,889
Jul 23, 202515.6916.7015.6916.2616.266.83%11,213,476
Jul 22, 202514.2515.3914.0515.2215.228.71%7,534,555
Jul 21, 202514.5014.7213.9914.0014.00-2.17%6,279,875
Jul 18, 202513.9214.3513.7414.3114.315.30%5,420,397
Jul 17, 202513.3214.1913.2313.5913.593.98%5,747,444