Sweetgreen, Inc. (SG)
NYSE: SG · Real-Time Price · USD
15.23
-2.94 (-16.18%)
At close: May 9, 2025, 4:00 PM
16.00
+0.77 (5.06%)
Pre-market: May 12, 2025, 8:53 AM EDT
Sweetgreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 17.09 | 17.27 | 14.61 | 15.23 | 15.23 | -16.18% | 18,901,796 |
| 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 |
| Apr 15, 2025 | 21.07 | 21.67 | 20.03 | 20.49 | 20.49 | -2.89% | 2,765,200 |
| Apr 14, 2025 | 21.70 | 21.86 | 20.20 | 21.10 | 21.10 | 0.09% | 2,788,038 |
| Apr 11, 2025 | 21.88 | 21.92 | 19.70 | 21.08 | 21.08 | -3.88% | 2,683,672 |
| Apr 10, 2025 | 21.85 | 22.18 | 20.96 | 21.93 | 21.93 | -3.56% | 3,999,557 |
| Apr 9, 2025 | 19.41 | 22.78 | 19.05 | 22.74 | 22.74 | 16.92% | 6,286,933 |
| Apr 8, 2025 | 21.29 | 21.48 | 19.38 | 19.45 | 19.45 | -3.81% | 4,005,038 |
| Apr 7, 2025 | 19.50 | 22.37 | 19.05 | 20.22 | 20.22 | -3.16% | 5,983,420 |
| Apr 4, 2025 | 21.41 | 21.80 | 18.62 | 20.88 | 20.88 | -7.24% | 7,227,518 |
| Apr 3, 2025 | 24.22 | 24.47 | 21.21 | 22.51 | 22.51 | -11.93% | 6,717,272 |
| Apr 2, 2025 | 24.75 | 25.88 | 24.45 | 25.56 | 25.56 | 0.35% | 2,247,086 |
| Apr 1, 2025 | 25.16 | 25.59 | 24.77 | 25.47 | 25.47 | 1.80% | 2,665,801 |
| Mar 31, 2025 | 24.24 | 25.16 | 23.51 | 25.02 | 25.02 | -2.00% | 3,512,613 |
| Mar 28, 2025 | 26.24 | 26.40 | 25.45 | 25.53 | 25.53 | -3.77% | 3,078,869 |
| Mar 27, 2025 | 26.33 | 27.15 | 25.85 | 26.53 | 26.53 | 0.91% | 2,629,628 |
| Mar 26, 2025 | 25.89 | 26.42 | 25.55 | 26.29 | 26.29 | 2.38% | 2,654,298 |
| Mar 25, 2025 | 26.00 | 26.16 | 25.22 | 25.68 | 25.68 | -1.72% | 3,019,283 |
| Mar 24, 2025 | 25.25 | 26.66 | 25.09 | 26.13 | 26.13 | 4.77% | 3,341,967 |
| Mar 21, 2025 | 23.87 | 25.08 | 23.54 | 24.94 | 24.94 | 2.09% | 4,235,975 |
| Mar 20, 2025 | 23.56 | 24.58 | 23.56 | 24.43 | 24.43 | 2.13% | 2,241,749 |
| Mar 19, 2025 | 23.65 | 24.20 | 23.38 | 23.92 | 23.92 | 1.18% | 2,683,659 |
| Mar 18, 2025 | 23.65 | 24.12 | 23.07 | 23.64 | 23.64 | -1.99% | 2,127,825 |
| Mar 17, 2025 | 23.57 | 24.30 | 23.20 | 24.12 | 24.12 | 1.34% | 3,312,310 |
| Mar 14, 2025 | 24.18 | 24.66 | 23.71 | 23.80 | 23.80 | 0.68% | 2,525,350 |
| Mar 13, 2025 | 25.07 | 25.31 | 23.28 | 23.64 | 23.64 | -6.12% | 3,586,516 |
| Mar 12, 2025 | 25.70 | 26.85 | 24.33 | 25.18 | 25.18 | 1.37% | 3,902,587 |
| Mar 11, 2025 | 24.18 | 25.17 | 23.39 | 24.84 | 24.84 | 4.06% | 3,849,243 |
| Mar 10, 2025 | 23.50 | 25.29 | 22.98 | 23.87 | 23.87 | -0.29% | 4,996,462 |
| Mar 7, 2025 | 22.86 | 24.20 | 21.90 | 23.94 | 23.94 | 1.70% | 5,905,515 |
| Mar 6, 2025 | 22.57 | 25.20 | 22.45 | 23.54 | 23.54 | 2.30% | 6,777,202 |
| Mar 5, 2025 | 21.59 | 23.14 | 21.32 | 23.01 | 23.01 | 7.17% | 3,666,407 |
| Mar 4, 2025 | 21.06 | 21.90 | 20.06 | 21.47 | 21.47 | -0.79% | 4,406,025 |
| Mar 3, 2025 | 23.06 | 23.39 | 21.18 | 21.64 | 21.64 | -4.92% | 6,619,855 |
| Feb 28, 2025 | 23.15 | 23.79 | 22.07 | 22.76 | 22.76 | -1.68% | 4,507,567 |