Sweetgreen Inc. (SG)
NYSE: SG
· Real-Time Price · USD
8.94
0.20 (2.29%)
At close: Sep 05, 2025, 3:59 PM
8.93
-0.06%
After-hours: Sep 05, 2025, 07:55 PM EDT
SG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.86 | 9.24 | 8.80 | 8.93 | 8.93 | 2.17% | 4,923,976 |
| Sep 4, 2025 | 8.85 | 8.86 | 8.68 | 8.74 | 8.74 | -1.91% | 4,687,500 |
| Sep 3, 2025 | 8.79 | 9.07 | 8.71 | 8.91 | 8.91 | 1.14% | 3,927,500 |
| Sep 2, 2025 | 9.00 | 9.06 | 8.67 | 8.81 | 8.81 | -3.19% | 5,095,614 |
| Aug 29, 2025 | 9.23 | 9.26 | 8.98 | 9.10 | 9.10 | -1.73% | 4,392,539 |
| Aug 28, 2025 | 9.20 | 9.44 | 9.13 | 9.26 | 9.26 | 2.43% | 3,977,847 |
| Aug 27, 2025 | 9.17 | 9.32 | 9.03 | 9.04 | 9.04 | -1.09% | 3,056,800 |
| Aug 26, 2025 | 9.10 | 9.19 | 8.99 | 9.14 | 9.14 | 0.44% | 3,419,900 |
| Aug 25, 2025 | 9.32 | 9.38 | 9.02 | 9.10 | 9.10 | -2.57% | 4,594,300 |
| Aug 22, 2025 | 9.06 | 9.37 | 8.89 | 9.34 | 9.34 | 4.01% | 6,065,300 |
| Aug 21, 2025 | 8.98 | 8.99 | 8.45 | 8.98 | 8.98 | -0.44% | 7,855,400 |
| Aug 20, 2025 | 9.35 | 9.40 | 8.98 | 9.02 | 9.02 | -4.45% | 6,785,835 |
| Aug 19, 2025 | 9.35 | 9.60 | 9.21 | 9.44 | 9.44 | 1.72% | 4,740,500 |
| Aug 18, 2025 | 9.21 | 9.49 | 9.13 | 9.28 | 9.28 | 0.98% | 4,940,430 |
| Aug 15, 2025 | 9.28 | 9.48 | 9.15 | 9.19 | 9.19 | 0.44% | 5,002,200 |
| Aug 14, 2025 | 9.40 | 9.41 | 8.99 | 9.15 | 9.15 | -4.79% | 7,197,600 |
| Aug 13, 2025 | 9.44 | 9.86 | 9.22 | 9.61 | 9.61 | -0.41% | 7,454,747 |
| Aug 12, 2025 | 9.78 | 9.84 | 9.25 | 9.65 | 9.65 | 0.73% | 7,156,903 |
| Aug 11, 2025 | 9.74 | 10.08 | 9.41 | 9.58 | 9.58 | -1.64% | 8,280,900 |
| Aug 8, 2025 | 9.06 | 10.15 | 8.80 | 9.74 | 9.74 | -23.06% | 34,801,046 |