Sweetgreen Inc. (SG)
NYSE: SG
· Real-Time Price · USD
8.15
-0.02 (-0.24%)
At close: Sep 26, 2025, 3:59 PM
8.15
0.00%
After-hours: Sep 26, 2025, 07:59 PM EDT
SG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.15 | 8.32 | 8.04 | 8.15 | 8.15 | -0.24% | 4,348,669 |
| Sep 25, 2025 | 8.25 | 8.31 | 8.01 | 8.17 | 8.17 | -1.80% | 4,400,800 |
| Sep 24, 2025 | 8.49 | 8.65 | 8.31 | 8.32 | 8.32 | -0.24% | 3,637,300 |
| Sep 23, 2025 | 8.96 | 8.99 | 8.34 | 8.34 | 8.34 | -5.98% | 4,752,214 |
| Sep 22, 2025 | 8.51 | 8.96 | 8.42 | 8.87 | 8.87 | 3.26% | 5,248,602 |
| Sep 19, 2025 | 8.70 | 8.72 | 8.47 | 8.59 | 8.59 | -0.46% | 4,585,400 |
| Sep 18, 2025 | 8.88 | 8.89 | 8.52 | 8.63 | 8.63 | -0.92% | 6,124,528 |
| Sep 17, 2025 | 8.95 | 9.14 | 8.59 | 8.71 | 8.71 | -1.69% | 3,983,028 |
| Sep 16, 2025 | 8.58 | 8.88 | 8.41 | 8.86 | 8.86 | 5.48% | 5,075,300 |
| Sep 15, 2025 | 8.50 | 8.73 | 8.38 | 8.40 | 8.40 | -1.06% | 4,138,300 |
| Sep 12, 2025 | 8.72 | 8.72 | 8.40 | 8.49 | 8.49 | -2.30% | 5,189,300 |
| Sep 11, 2025 | 8.68 | 8.77 | 8.51 | 8.69 | 8.69 | 0.00% | 4,864,628 |
| Sep 10, 2025 | 8.60 | 9.05 | 8.55 | 8.69 | 8.69 | 0.12% | 5,985,000 |
| Sep 9, 2025 | 8.22 | 8.69 | 8.14 | 8.68 | 8.68 | 5.72% | 10,101,148 |
| Sep 8, 2025 | 8.88 | 8.90 | 8.11 | 8.21 | 8.21 | -8.06% | 13,695,341 |
| Sep 5, 2025 | 8.86 | 9.24 | 8.80 | 8.93 | 8.93 | 2.17% | 4,936,000 |
| 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 |