Sweetgreen Inc.

25.59
-0.94 (-3.54%)
At close: Mar 28, 2025, 3:59 PM
25.53
-0.21%
After-hours: Mar 28, 2025, 06:25 PM EDT

SG Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 26.24 26.40 25.45 25.53 -1.00 -3.77% 3,077,871
Mar 27, 2025 26.33 27.15 25.85 26.53 0.24 0.91% 2,629,628
Mar 26, 2025 25.89 26.42 25.55 26.29 0.61 2.38% 2,654,298
Mar 25, 2025 26.00 26.16 25.22 25.68 -0.45 -1.72% 3,019,283
Mar 24, 2025 25.25 26.66 25.09 26.13 1.19 4.77% 3,342,000
Mar 21, 2025 23.87 25.08 23.54 24.94 0.51 2.09% 4,235,975
Mar 20, 2025 23.56 24.58 23.56 24.43 0.51 2.13% 2,241,749
Mar 19, 2025 23.65 24.20 23.38 23.92 0.28 1.18% 2,683,659
Mar 18, 2025 23.65 24.12 23.07 23.64 -0.48 -1.99% 2,127,825
Mar 17, 2025 23.57 24.30 23.20 24.12 0.32 1.34% 3,312,310
Mar 14, 2025 24.18 24.66 23.71 23.80 0.16 0.68% 2,525,400
Mar 13, 2025 25.07 25.31 23.28 23.64 -1.54 -6.12% 3,586,516
Mar 12, 2025 25.70 26.85 24.33 25.18 0.34 1.37% 3,902,600
Mar 11, 2025 24.18 25.17 23.39 24.84 0.97 4.06% 3,849,243
Mar 10, 2025 23.50 25.29 22.98 23.87 -0.07 -0.29% 4,998,000
Mar 7, 2025 22.86 24.20 21.90 23.94 0.40 1.70% 5,905,515
Mar 6, 2025 22.57 25.20 22.45 23.54 0.53 2.30% 6,777,202
Mar 5, 2025 21.59 23.14 21.32 23.01 1.54 7.17% 3,666,407
Mar 4, 2025 21.06 21.90 20.06 21.47 -0.17 -0.79% 4,406,025
Mar 3, 2025 23.06 23.39 21.18 21.64 -1.12 -4.92% 6,619,900
Feb 28, 2025 23.15 23.79 22.07 22.76 -0.39 -1.68% 4,507,600
Feb 27, 2025 22.32 25.12 21.15 23.15 0.01 0.04% 12,360,400
Feb 26, 2025 22.92 23.67 22.69 23.14 0.73 3.26% 7,418,917
Feb 25, 2025 22.19 22.59 21.36 22.41 -0.20 -0.88% 5,424,700
Feb 24, 2025 22.03 23.38 21.45 22.61 0.78 3.57% 5,167,408
Feb 21, 2025 23.75 24.48 21.75 21.83 -1.65 -7.03% 4,569,400
Feb 20, 2025 23.50 24.39 22.78 23.48 0.23 0.99% 4,282,343
Feb 19, 2025 24.35 24.60 23.02 23.25 -1.36 -5.53% 5,161,818
Feb 18, 2025 27.18 27.30 24.50 24.61 -2.58 -9.49% 6,156,200
Feb 14, 2025 27.00 27.49 26.59 27.19 0.03 0.11% 2,824,000
Feb 13, 2025 26.65 27.38 26.40 27.16 0.83 3.15% 2,671,047
Feb 12, 2025 25.31 26.41 24.91 26.33 0.40 1.54% 4,015,308
Feb 11, 2025 28.50 28.50 25.86 25.93 -3.06 -10.56% 5,772,100
Feb 10, 2025 29.68 30.12 28.74 28.99 -0.35 -1.19% 2,487,202
Feb 7, 2025 30.75 30.98 29.09 29.34 -1.38 -4.49% 2,886,938
Feb 6, 2025 32.40 32.96 29.94 30.72 -2.33 -7.05% 3,577,824
Feb 5, 2025 33.00 33.08 31.92 33.05 0.15 0.46% 2,034,253
Feb 4, 2025 33.23 33.80 32.83 32.90 0.24 0.73% 1,249,800
Feb 3, 2025 31.40 33.59 31.10 32.66 -0.26 -0.79% 2,534,825
Jan 31, 2025 33.84 34.00 32.64 32.92 -0.73 -2.17% 1,904,000
Jan 30, 2025 34.20 35.16 33.46 33.65 -0.06 -0.18% 1,865,425
Jan 29, 2025 31.64 34.01 31.35 33.71 1.93 6.07% 3,423,510
Jan 28, 2025 30.54 32.13 29.72 31.78 1.63 5.41% 1,928,107
Jan 27, 2025 28.49 30.60 28.28 30.15 0.12 0.40% 2,792,500
Jan 24, 2025 29.96 30.50 28.95 30.03 0.07 0.23% 3,024,085
Jan 23, 2025 29.01 30.09 28.54 29.96 0.83 2.85% 2,875,093
Jan 22, 2025 30.76 30.87 28.85 29.13 -1.37 -4.49% 5,156,100
Jan 21, 2025 33.26 33.40 30.37 30.50 -3.00 -8.96% 5,459,738
Jan 17, 2025 33.80 33.95 33.01 33.50 0.27 0.81% 1,503,629
Jan 16, 2025 33.08 33.75 32.80 33.23 0.23 0.70% 1,114,137