Sweetgreen, Inc.(SG)
$5.39▼-0.02 (-0.37%)
Sweetgreen, Inc.(SG)
NYSE
$5.39▼-0.02 (-0.37%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $5.18 | $5.42 | $5.05 | $5.39 | 3.70M |
| 4/1/2026 | $5.23 | $5.53 | $5.21 | $5.41 | 4.40M |
| 3/31/2026 | $4.90 | $5.19 | $4.81 | $5.19 | 4.21M |
| 3/30/2026 | $4.62 | $4.81 | $4.49 | $4.79 | 4.41M |
| 3/27/2026 | $4.90 | $4.90 | $4.61 | $4.70 | 5.84M |
| 3/26/2026 | $5.20 | $5.35 | $4.95 | $4.95 | 2.84M |
| 3/25/2026 | $5.38 | $5.38 | $4.99 | $5.25 | 3.33M |
| 3/24/2026 | $5.18 | $5.26 | $5.05 | $5.22 | 3.04M |
| 3/23/2026 | $5.43 | $5.63 | $5.23 | $5.23 | 3.66M |
| 3/20/2026 | $5.37 | $5.47 | $5.24 | $5.28 | 4.87M |
| 3/19/2026 | $5.49 | $5.49 | $5.24 | $5.34 | 3.17M |
| 3/18/2026 | $5.52 | $5.67 | $5.47 | $5.52 | 3.41M |
| 3/17/2026 | $5.80 | $6.03 | $5.65 | $5.68 | 3.28M |
| 3/16/2026 | $5.38 | $5.82 | $5.31 | $5.74 | 4.21M |
| 3/13/2026 | $5.48 | $5.57 | $5.31 | $5.32 | 3.86M |
| 3/12/2026 | $5.55 | $5.57 | $5.30 | $5.43 | 3.16M |
| 3/11/2026 | $5.71 | $5.81 | $5.30 | $5.62 | 3.92M |
| 3/10/2026 | $6.03 | $6.14 | $5.69 | $5.70 | 3.95M |
| 3/9/2026 | $5.46 | $6.02 | $5.28 | $6.00 | 4.98M |
| 3/6/2026 | $5.57 | $5.67 | $5.30 | $5.62 | 4.55M |
| 3/5/2026 | $5.43 | $5.84 | $5.37 | $5.75 | 3.10M |
| 3/4/2026 | $5.38 | $5.55 | $5.18 | $5.53 | 4.27M |
| 3/3/2026 | $5.25 | $5.56 | $5.16 | $5.33 | 6.50M |
| 3/2/2026 | $5.36 | $5.52 | $5.20 | $5.39 | 5.23M |
| 2/27/2026 | $5.75 | $6.30 | $5.25 | $5.55 | 10.24M |
| 2/26/2026 | $5.83 | $6.26 | $5.79 | $6.14 | 7.98M |
| 2/25/2026 | $5.65 | $5.87 | $5.50 | $5.86 | 3.53M |
| 2/24/2026 | $5.38 | $5.51 | $5.25 | $5.41 | 3.18M |
| 2/23/2026 | $5.58 | $5.66 | $5.38 | $5.41 | 3.72M |
| 2/20/2026 | $5.99 | $6.06 | $5.72 | $5.79 | 2.96M |
| 2/19/2026 | $5.88 | $6.07 | $5.79 | $6.04 | 2.99M |
| 2/18/2026 | $5.31 | $5.97 | $5.30 | $5.95 | 4.84M |
| 2/17/2026 | $5.19 | $5.30 | $5.00 | $5.28 | 3.57M |
| 2/13/2026 | $5.18 | $5.41 | $5.04 | $5.14 | 5.39M |
| 2/12/2026 | $5.39 | $5.42 | $5.06 | $5.13 | 3.47M |
| 2/11/2026 | $5.40 | $5.43 | $5.20 | $5.29 | 3.76M |
| 2/10/2026 | $5.71 | $5.83 | $5.39 | $5.41 | 3.88M |
| 2/9/2026 | $5.99 | $6.07 | $5.58 | $5.64 | 5.27M |
| 2/6/2026 | $5.97 | $6.23 | $5.91 | $6.08 | 3.05M |
| 2/5/2026 | $6.46 | $6.59 | $5.83 | $5.89 | 3.22M |
| 2/4/2026 | $6.10 | $6.56 | $6.03 | $6.51 | 3.92M |
| 2/3/2026 | $6.05 | $6.28 | $5.77 | $6.09 | 4.78M |
| 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 |