Sweetgreen Inc. (SG)
NYSE: SG
· Real-Time Price · USD
9.22
-0.06 (-0.65%)
At close: Aug 19, 2025, 11:51 AM
SG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.21 | 9.49 | 9.13 | 9.28 | 9.28 | 0.98% | 4,924,415 |
| Aug 15, 2025 | 9.28 | 9.48 | 9.15 | 9.19 | 9.19 | 0.44% | 5,002,178 |
| Aug 14, 2025 | 9.40 | 9.41 | 8.99 | 9.15 | 9.15 | -4.79% | 7,197,600 |
| 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 | 9.41 | 9.58 | 9.58 | -1.64% | 8,280,900 |
| 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% | 9,466,900 |
| Aug 6, 2025 | 12.44 | 12.53 | 12.08 | 12.32 | 12.32 | -1.12% | 4,016,600 |
| 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% | 4,523,300 |
| Aug 1, 2025 | 12.61 | 12.64 | 11.84 | 11.93 | 11.93 | -7.38% | 7,134,000 |
| Jul 31, 2025 | 13.23 | 13.25 | 12.75 | 12.88 | 12.88 | -3.45% | 4,479,800 |
| Jul 30, 2025 | 13.35 | 13.52 | 13.10 | 13.34 | 13.34 | 1.37% | 5,109,400 |
| 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% | 6,123,400 |
| 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% | 7,581,900 |
| Jul 23, 2025 | 15.69 | 16.70 | 15.69 | 16.26 | 16.26 | 6.83% | 11,213,500 |
| Jul 22, 2025 | 14.25 | 15.39 | 14.05 | 15.22 | 15.22 | 8.71% | 7,534,600 |