Sweetgreen, Inc.SGNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.14 | $6.27 | $6.03 | $6.13 | 3.45M |
| 1/30/2026 | $6.10 | $6.29 | $6.04 | $6.14 | 2.89M |
| 1/29/2026 | $6.36 | $6.41 | $5.95 | $6.13 | 5.66M |
| 1/28/2026 | $6.70 | $6.77 | $6.39 | $6.44 | 3.29M |
| 1/27/2026 | $6.60 | $6.69 | $6.34 | $6.47 | 6.07M |
| 1/26/2026 | $7.16 | $7.19 | $6.60 | $6.66 | 5.31M |
| 1/23/2026 | $7.04 | $7.19 | $6.95 | $7.16 | 4.69M |
| 1/22/2026 | $6.97 | $7.14 | $6.89 | $7.04 | 3.49M |
| 1/21/2026 | $6.98 | $7.12 | $6.77 | $6.93 | 4.62M |
| 1/20/2026 | $7.68 | $7.70 | $6.97 | $6.99 | 4.64M |
| 1/16/2026 | $8.00 | $8.07 | $7.80 | $7.97 | 2.63M |
| 1/15/2026 | $7.89 | $8.26 | $7.72 | $8.09 | 5.36M |
| 1/14/2026 | $7.71 | $7.98 | $7.55 | $7.93 | 4.18M |
| 1/13/2026 | $7.85 | $7.88 | $7.49 | $7.72 | 2.69M |
| 1/12/2026 | $7.83 | $7.96 | $7.35 | $7.84 | 4.46M |
| 1/9/2026 | $7.72 | $7.94 | $7.52 | $7.82 | 3.58M |
| 1/8/2026 | $7.29 | $7.92 | $7.18 | $7.67 | 5.39M |
| 1/7/2026 | $7.45 | $7.75 | $7.28 | $7.29 | 5.23M |
| 1/6/2026 | $6.77 | $7.32 | $6.75 | $7.31 | 5.81M |
| 1/5/2026 | $6.97 | $7.46 | $6.88 | $6.96 | 5.67M |
| 1/2/2026 | $6.75 | $7.04 | $6.75 | $6.93 | 4.40M |
| 12/31/2025 | $6.52 | $6.91 | $6.50 | $6.76 | 8.51M |
| 12/30/2025 | $6.70 | $6.78 | $6.52 | $6.53 | 3.77M |
| 12/29/2025 | $6.87 | $6.94 | $6.64 | $6.78 | 3.46M |
| 12/26/2025 | $7.00 | $7.13 | $6.92 | $6.97 | 3.04M |
| 12/24/2025 | $6.66 | $7.04 | $6.61 | $7.02 | 2.47M |
| 12/23/2025 | $6.71 | $6.90 | $6.59 | $6.66 | 3.93M |
| 12/22/2025 | $6.80 | $6.88 | $6.64 | $6.74 | 4.30M |
| 12/19/2025 | $7.08 | $7.23 | $6.82 | $6.85 | 7.63M |
| 12/18/2025 | $6.89 | $7.21 | $6.84 | $7.06 | 4.46M |
| 12/17/2025 | $6.72 | $7.18 | $6.59 | $6.79 | 4.27M |
| 12/16/2025 | $7.21 | $7.43 | $6.90 | $6.91 | 3.24M |
| 12/15/2025 | $7.31 | $7.48 | $7.07 | $7.25 | 4.03M |
| 12/12/2025 | $7.23 | $7.45 | $7.17 | $7.26 | 3.36M |
| 12/11/2025 | $7.00 | $7.37 | $6.98 | $7.19 | 5.16M |
| 12/10/2025 | $6.91 | $7.01 | $6.69 | $7.00 | 3.16M |
| 12/9/2025 | $6.46 | $7.01 | $6.41 | $6.90 | 3.41M |
| 12/8/2025 | $6.73 | $6.75 | $6.38 | $6.51 | 3.45M |
| 12/5/2025 | $6.90 | $6.95 | $6.68 | $6.69 | 2.90M |
| 12/4/2025 | $6.95 | $7.04 | $6.77 | $6.90 | 3.45M |
| 12/3/2025 | $6.72 | $6.96 | $6.62 | $6.95 | 3.78M |
| 12/2/2025 | $6.49 | $6.79 | $6.39 | $6.64 | 4.91M |
| 12/1/2025 | $6.39 | $6.55 | $6.27 | $6.41 | 7.02M |
| 11/28/2025 | $6.60 | $6.68 | $6.45 | $6.49 | 2.48M |
| 11/26/2025 | $6.84 | $6.88 | $6.61 | $6.63 | 3.66M |
| 11/25/2025 | $6.54 | $6.99 | $6.51 | $6.86 | 5.15M |
| 11/24/2025 | $6.71 | $6.79 | $6.44 | $6.48 | 4.29M |
| 11/21/2025 | $6.11 | $6.82 | $6.06 | $6.74 | 9.70M |
| 11/20/2025 | $6.24 | $6.56 | $6.04 | $6.05 | 7.00M |
| 11/19/2025 | $5.94 | $6.10 | $5.84 | $6.05 | 4.24M |
| 11/18/2025 | $5.75 | $5.99 | $5.61 | $5.95 | 5.61M |
| 11/17/2025 | $6.03 | $6.11 | $5.60 | $5.72 | 7.71M |
| 11/14/2025 | $5.85 | $6.39 | $5.76 | $6.12 | 13.49M |
| 11/13/2025 | $5.81 | $6.06 | $5.61 | $5.94 | 12.30M |
| 11/12/2025 | $5.48 | $5.69 | $5.34 | $5.37 | 9.24M |
| 11/11/2025 | $5.37 | $5.46 | $5.14 | $5.23 | 9.51M |
| 11/10/2025 | $5.81 | $5.83 | $5.33 | $5.43 | 8.42M |
| 11/7/2025 | $5.25 | $6.01 | $5.20 | $5.78 | 20.79M |
| 11/6/2025 | $6.34 | $6.46 | $6.10 | $6.25 | 12.78M |
| 11/5/2025 | $6.43 | $6.57 | $6.20 | $6.47 | 5.73M |