Sweetgreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	9.28	9.48	9.15	9.19	9.19	0.44%	4,984,345
Aug 14, 2025	9.40	9.41	8.99	9.15	9.15	-4.79%	7,197,561
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	9.42	9.58	9.58	-1.64%	8,280,882
Aug 8, 2025	9.06	10.15	8.80	9.74	9.74	-23.06%	34,801,046
Aug 7, 2025	12.57	12.80	12.18	12.66	12.66	2.76%	9,466,883
Aug 6, 2025	12.44	12.53	12.08	12.32	12.32	-1.12%	4,016,576
Aug 5, 2025	12.77	12.88	12.39	12.46	12.46	0.32%	4,076,446
Aug 4, 2025	12.10	12.62	11.94	12.42	12.42	4.11%	4,523,278
Aug 1, 2025	12.61	12.64	11.84	11.93	11.93	-7.38%	7,133,978
Jul 31, 2025	13.23	13.25	12.75	12.88	12.88	-3.45%	4,479,763
Jul 30, 2025	13.35	13.52	13.10	13.34	13.34	1.37%	5,109,370
Jul 29, 2025	13.73	13.73	13.07	13.16	13.16	-4.08%	5,227,745
Jul 28, 2025	14.80	14.96	13.72	13.72	13.72	-7.17%	6,123,354
Jul 25, 2025	14.59	14.99	14.38	14.78	14.78	3.43%	4,642,126
Jul 24, 2025	15.60	15.61	14.19	14.29	14.29	-12.12%	7,581,889
Jul 23, 2025	15.69	16.70	15.69	16.26	16.26	6.83%	11,213,476
Jul 22, 2025	14.25	15.39	14.05	15.22	15.22	8.71%	7,534,555
Jul 21, 2025	14.50	14.72	13.99	14.00	14.00	-2.17%	6,279,875
Jul 18, 2025	13.92	14.35	13.74	14.31	14.31	5.30%	5,420,397
Jul 17, 2025	13.32	14.19	13.23	13.59	13.59	3.98%	5,747,444
Jul 16, 2025	13.04	13.20	12.67	13.07	13.07	0.54%	2,459,085
Jul 15, 2025	13.78	13.94	12.98	13.00	13.00	-4.13%	3,309,455
Jul 14, 2025	13.59	13.98	13.22	13.56	13.56	-0.59%	3,935,000
Jul 11, 2025	13.51	13.74	13.33	13.64	13.64	-0.51%	2,722,666
Jul 10, 2025	13.38	13.95	13.22	13.71	13.71	2.85%	4,024,342
Jul 9, 2025	13.60	13.64	13.22	13.33	13.33	-0.89%	2,652,283
Jul 8, 2025	13.28	13.50	13.06	13.45	13.45	1.66%	3,104,797
Jul 7, 2025	14.28	14.29	12.94	13.23	13.23	-9.94%	6,866,709
Jul 3, 2025	14.30	14.85	14.18	14.69	14.69	2.01%	3,435,836
Jul 2, 2025	14.83	15.07	14.29	14.40	14.40	-1.03%	5,752,540
Jul 1, 2025	14.08	14.85	13.80	14.55	14.55	-2.22%	6,724,078
Jun 30, 2025	13.73	15.20	13.70	14.88	14.88	9.49%	8,267,871
Jun 27, 2025	13.57	13.97	13.33	13.59	13.59	-0.44%	4,154,227
Jun 26, 2025	12.80	13.70	12.70	13.65	13.65	7.73%	4,696,710
Jun 25, 2025	13.41	13.48	12.44	12.67	12.67	-4.95%	6,212,620
Jun 24, 2025	13.45	14.16	13.10	13.33	13.33	3.98%	7,891,851
Jun 23, 2025	12.26	13.22	12.11	12.82	12.82	4.48%	4,274,077
Jun 20, 2025	12.40	12.55	11.86	12.27	12.27	-0.16%	5,556,083
Jun 18, 2025	12.41	12.69	12.08	12.29	12.29	0.49%	3,988,190
Jun 17, 2025	12.66	12.73	12.16	12.23	12.23	-3.24%	5,683,794
Jun 16, 2025	13.27	13.39	12.43	12.64	12.64	0.48%	6,410,604
Jun 13, 2025	12.91	13.11	12.55	12.58	12.58	-4.98%	4,439,563
Jun 12, 2025	12.96	13.60	12.85	13.24	13.24	1.15%	3,615,562
Jun 11, 2025	13.64	13.76	12.86	13.09	13.09	-3.47%	6,062,076
Jun 10, 2025	14.10	14.28	13.33	13.56	13.56	-3.21%	5,122,027
Jun 9, 2025	14.28	14.49	13.91	14.01	14.01	-0.28%	3,561,180
Jun 6, 2025	14.07	14.14	13.49	14.05	14.05	1.08%	2,730,808
Jun 5, 2025	14.77	14.88	13.70	13.90	13.90	-6.08%	4,882,167