Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
9.14
+0.18 (2.01%)
At close: Jun 26, 2026, 4:00 PM EDT
8.96
-0.18 (-1.97%)
After-hours: Jun 26, 2026, 7:42 PM EDT
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 5, 2026 | 5.43 | 5.84 | 5.37 | 5.75 | 5.75 | 3.98% | 3,097,796 |
| Mar 4, 2026 | 5.38 | 5.55 | 5.18 | 5.53 | 5.53 | 3.75% | 4,265,846 |
| Mar 3, 2026 | 5.25 | 5.56 | 5.16 | 5.33 | 5.33 | -1.11% | 6,504,923 |
| Mar 2, 2026 | 5.36 | 5.52 | 5.20 | 5.39 | 5.39 | -2.88% | 5,229,263 |
| Feb 27, 2026 | 5.75 | 6.30 | 5.25 | 5.55 | 5.55 | -9.61% | 10,242,826 |
| Feb 26, 2026 | 5.83 | 6.26 | 5.79 | 6.14 | 6.14 | 4.78% | 7,983,638 |
| Feb 25, 2026 | 5.65 | 5.87 | 5.50 | 5.86 | 5.86 | 8.32% | 3,525,652 |
| Feb 24, 2026 | 5.38 | 5.51 | 5.25 | 5.41 | 5.41 | - | 3,182,643 |
| Feb 23, 2026 | 5.58 | 5.66 | 5.38 | 5.41 | 5.41 | -6.56% | 3,715,923 |
| Feb 20, 2026 | 5.99 | 6.06 | 5.72 | 5.79 | 5.79 | -4.14% | 2,962,359 |
| Feb 19, 2026 | 5.88 | 6.07 | 5.79 | 6.04 | 6.04 | 1.51% | 2,989,918 |
| Feb 18, 2026 | 5.31 | 5.97 | 5.30 | 5.95 | 5.95 | 12.69% | 4,836,886 |
| Feb 17, 2026 | 5.19 | 5.30 | 5.00 | 5.28 | 5.28 | 2.72% | 3,573,373 |
| Feb 13, 2026 | 5.18 | 5.41 | 5.04 | 5.14 | 5.14 | 0.19% | 5,389,358 |
| Feb 12, 2026 | 5.39 | 5.42 | 5.06 | 5.13 | 5.13 | -3.02% | 3,473,888 |
| Feb 11, 2026 | 5.40 | 5.43 | 5.20 | 5.29 | 5.29 | -2.22% | 3,763,568 |
| Feb 10, 2026 | 5.71 | 5.83 | 5.39 | 5.41 | 5.41 | -4.08% | 3,879,976 |
| Feb 9, 2026 | 5.99 | 6.07 | 5.58 | 5.64 | 5.64 | -7.24% | 5,272,855 |
| Feb 6, 2026 | 5.97 | 6.23 | 5.91 | 6.08 | 6.08 | 3.23% | 3,049,466 |
| Feb 5, 2026 | 6.46 | 6.59 | 5.83 | 5.89 | 5.89 | -9.52% | 3,216,107 |
| Feb 4, 2026 | 6.10 | 6.56 | 6.03 | 6.51 | 6.51 | 6.90% | 3,917,873 |
| Feb 3, 2026 | 6.05 | 6.28 | 5.77 | 6.09 | 6.09 | -0.65% | 4,776,459 |