Sweetgreen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.57	13.97	13.33	13.59	13.59	-0.44%	4,076,950
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
Jun 4, 2025	14.10	15.14	14.10	14.80	14.80	4.96%	5,256,860
Jun 3, 2025	13.24	14.45	12.78	14.10	14.10	4.75%	6,213,220
Jun 2, 2025	13.34	13.56	12.85	13.46	13.46	0.30%	3,524,664
May 30, 2025	12.79	13.65	12.75	13.42	13.42	5.17%	4,963,773
May 29, 2025	14.00	14.07	12.63	12.76	12.76	-5.48%	4,390,251
May 28, 2025	12.60	13.80	12.50	13.50	13.50	7.14%	5,578,182
May 27, 2025	13.08	13.18	12.55	12.60	12.60	-1.64%	3,490,851
May 23, 2025	13.02	13.32	12.79	12.81	12.81	-3.39%	3,279,471
May 22, 2025	12.81	13.28	12.37	13.26	13.26	3.19%	7,087,376
May 21, 2025	14.00	14.00	12.81	12.85	12.85	-10.64%	10,642,606
May 20, 2025	14.20	14.87	13.96	14.38	14.38	0.91%	4,997,802
May 19, 2025	14.66	14.95	14.23	14.25	14.25	-5.19%	4,613,135
May 16, 2025	15.33	15.50	14.90	15.03	15.03	-1.31%	4,588,935
May 15, 2025	15.50	15.67	14.84	15.23	15.23	-2.50%	5,161,958
May 14, 2025	15.65	15.98	15.32	15.62	15.62	-1.08%	5,285,686
May 13, 2025	15.86	15.99	15.32	15.79	15.79	0.96%	4,607,365
May 12, 2025	15.91	16.56	14.84	15.64	15.64	2.69%	9,015,195
May 9, 2025	17.09	17.27	14.61	15.23	15.23	-16.18%	19,047,335
May 8, 2025	18.34	18.63	17.26	18.17	18.17	1.57%	7,669,719
May 7, 2025	17.96	18.35	17.71	17.89	17.89	-0.22%	4,206,459
May 6, 2025	18.80	18.99	17.86	17.93	17.93	-8.24%	6,337,591
May 5, 2025	20.36	20.72	19.48	19.54	19.54	-6.24%	4,319,821
May 2, 2025	19.95	21.04	19.95	20.84	20.84	5.89%	3,562,369
May 1, 2025	19.94	20.42	19.42	19.68	19.68	1.03%	5,767,871
Apr 30, 2025	18.50	19.60	18.12	19.48	19.48	2.04%	3,655,191
Apr 29, 2025	19.19	19.43	18.79	19.09	19.09	-0.93%	3,014,747
Apr 28, 2025	19.35	20.08	18.96	19.27	19.27	0.10%	3,418,398
Apr 25, 2025	19.00	19.39	18.82	19.25	19.25	0.68%	5,286,539
Apr 24, 2025	18.63	19.14	18.44	19.12	19.12	3.63%	2,699,550
Apr 23, 2025	18.15	18.88	17.92	18.45	18.45	7.45%	4,154,782
Apr 22, 2025	17.17	17.62	16.91	17.17	17.17	1.24%	3,833,994
Apr 21, 2025	17.82	17.98	16.29	16.96	16.96	-8.23%	7,541,510
Apr 17, 2025	19.62	19.63	18.46	18.48	18.48	-6.62%	6,539,083
Apr 16, 2025	20.09	20.45	19.37	19.79	19.79	-3.42%	3,204,768