Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweetgreen Inc Cl A (NY: SG )

32.18 -2.29 (-6.64%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.91 17.39 16.56 16.91 1,086,016 +0.24(+1.44%)
Aug 30, 2022 17.67 18.16 16.48 16.67 1,331,272 -0.79(-4.52%)
Aug 29, 2022 16.91 18.04 16.91 17.46 1,193,852 +0.21(+1.22%)
Aug 26, 2022 18.84 18.95 16.99 17.25 1,359,158 -1.61(-8.54%)
Aug 25, 2022 18.02 19.00 17.98 18.86 991,792 +1.00(+5.60%)
Aug 24, 2022 17.45 18.09 17.18 17.86 1,485,134 +0.88(+5.18%)
Aug 23, 2022 16.98 17.57 16.89 16.98 1,079,294 -0.04(-0.24%)
Aug 22, 2022 17.48 17.61 16.82 17.02 2,228,398 -0.96(-5.34%)
Aug 19, 2022 18.40 18.51 17.82 17.98 1,195,390 -0.99(-5.22%)
Aug 18, 2022 18.99 19.04 18.07 18.97 1,189,144 -0.39(-2.01%)
Aug 17, 2022 20.18 20.18 19.04 19.36 1,817,731 -1.59(-7.59%)
Aug 16, 2022 19.67 21.66 19.63 20.95 2,316,910 +0.66(+3.25%)
Aug 15, 2022 19.61 20.47 19.51 20.29 873,980 +0.48(+2.42%)
Aug 12, 2022 18.48 20.21 18.46 19.81 1,863,239 +1.61(+8.85%)
Aug 11, 2022 18.38 18.89 17.55 18.20 2,343,010 +0.00(+0.00%)
Aug 10, 2022 14.81 18.46 14.55 18.20 5,882,205 +1.35(+8.01%)
Aug 09, 2022 17.52 17.52 16.10 16.85 1,943,174 -0.74(-4.21%)
Aug 08, 2022 18.41 18.82 17.54 17.59 994,866 -0.66(-3.62%)
Aug 05, 2022 18.13 19.10 18.02 18.25 1,492,560 -0.22(-1.19%)
Aug 04, 2022 19.23 19.30 18.28 18.47 1,412,187 -1.06(-5.43%)
Aug 03, 2022 17.21 19.68 17.16 19.53 2,059,634 +2.47(+14.48%)
Aug 02, 2022 16.08 17.24 16.06 17.06 1,021,399 +0.68(+4.15%)
Aug 01, 2022 16.00 16.77 15.50 16.38 1,057,513 +0.67(+4.26%)
Jul 29, 2022 15.14 15.96 14.89 15.71 1,170,493 +0.65(+4.32%)
Jul 28, 2022 14.20 15.14 14.20 15.06 1,108,767 +0.94(+6.66%)
Jul 27, 2022 14.40 14.66 13.65 14.12 1,250,876 -0.19(-1.33%)
Jul 26, 2022 14.72 15.02 14.24 14.31 910,422 -0.66(-4.41%)
Jul 25, 2022 15.55 15.55 14.52 14.97 832,018 -0.57(-3.67%)
Jul 22, 2022 15.34 15.84 14.94 15.54 2,016,753 +0.28(+1.83%)
Jul 21, 2022 15.74 15.78 14.85 15.26 881,870 -0.43(-2.74%)
Jul 20, 2022 15.37 15.69 14.95 15.69 914,012 +0.67(+4.46%)
Jul 19, 2022 15.52 15.97 14.89 15.02 800,592 -0.26(-1.70%)
Jul 18, 2022 15.49 15.78 15.27 15.28 640,915 -0.06(-0.39%)
Jul 15, 2022 14.75 15.37 14.66 15.34 984,342 +0.85(+5.87%)
Jul 14, 2022 14.47 14.65 14.11 14.49 1,477,656 -0.21(-1.43%)
Jul 13, 2022 13.93 15.12 13.78 14.70 1,073,992 +0.38(+2.65%)
Jul 12, 2022 13.81 14.37 13.78 14.32 665,971 +0.47(+3.39%)
Jul 11, 2022 14.17 14.34 13.73 13.85 916,478 -0.34(-2.40%)
Jul 08, 2022 13.71 14.49 13.66 14.19 879,603 +0.36(+2.60%)
Jul 07, 2022 13.12 14.00 13.12 13.83 1,000,122 +0.89(+6.88%)
Jul 06, 2022 12.52 13.00 12.52 12.94 904,184 +0.33(+2.62%)
Jul 05, 2022 11.79 12.71 11.59 12.61 786,808 +0.54(+4.47%)
Jul 01, 2022 11.62 12.20 11.52 12.07 709,113 +0.42(+3.61%)
Jun 30, 2022 11.25 11.71 10.78 11.65 1,078,167 +0.16(+1.39%)
Jun 29, 2022 11.99 11.99 11.38 11.49 488,739 -0.52(-4.33%)
Jun 28, 2022 12.75 13.10 12.01 12.01 705,789 -0.71(-5.58%)
Jun 27, 2022 13.35 13.35 12.62 12.72 792,863 -0.61(-4.58%)
Jun 24, 2022 13.01 13.55 13.01 13.33 1,288,171 +0.42(+3.25%)
Jun 23, 2022 11.99 12.93 11.82 12.91 1,063,282 +1.09(+9.22%)
Jun 22, 2022 11.62 11.97 11.50 11.82 2,304,168 -0.04(-0.34%)
Jun 21, 2022 12.22 12.55 11.69 11.86 2,530,385 -0.28(-2.31%)
Jun 17, 2022 12.01 12.38 11.61 12.14 3,420,599 +0.23(+1.93%)
Jun 16, 2022 13.21 13.52 11.72 11.91 3,816,200 -1.83(-13.32%)
Jun 15, 2022 13.47 14.13 13.23 13.74 3,786,731 +0.38(+2.84%)
Jun 14, 2022 14.39 14.39 13.27 13.36 1,983,683 -0.75(-5.32%)
Jun 13, 2022 14.13 14.89 13.80 14.11 1,633,353 -0.91(-6.06%)
Jun 10, 2022 15.50 15.86 14.95 15.02 1,247,667 -0.87(-5.48%)
Jun 09, 2022 16.00 16.20 15.54 15.89 999,474 -0.40(-2.46%)
Jun 08, 2022 16.43 17.11 16.25 16.29 801,321 -0.13(-0.79%)
Jun 07, 2022 16.37 16.88 16.01 16.42 1,028,871 -0.11(-0.67%)
Jun 06, 2022 17.83 17.85 16.33 16.53 1,677,763 -0.79(-4.56%)
Jun 03, 2022 17.83 18.18 17.23 17.32 1,001,847 -0.89(-4.89%)
Jun 02, 2022 17.84 18.45 17.55 18.21 1,967,466 +0.54(+3.06%)
Jun 01, 2022 18.22 18.47 17.62 17.67 1,491,350 -0.61(-3.34%)
May 31, 2022 18.38 18.65 18.14 18.28 1,169,802 -0.07(-0.38%)
May 27, 2022 19.14 19.19 17.81 18.35 1,493,727 -0.54(-2.86%)
May 26, 2022 19.57 19.78 18.86 18.89 729,370 -0.78(-3.97%)
May 25, 2022 19.64 20.00 19.15 19.67 1,634,226 -0.35(-1.75%)
May 24, 2022 19.61 20.24 19.19 20.02 1,221,695 -0.24(-1.18%)
May 23, 2022 20.14 20.90 19.32 20.26 1,379,939 -0.27(-1.32%)
May 20, 2022 22.48 22.48 19.33 20.53 2,509,622 -1.70(-7.65%)
May 19, 2022 18.76 22.87 18.76 22.23 3,069,528 +3.05(+15.90%)
May 18, 2022 18.36 19.56 18.01 19.18 1,439,699 +0.26(+1.37%)
May 17, 2022 16.67 19.65 16.67 18.92 4,439,682 +2.31(+13.91%)
May 16, 2022 17.95 17.95 16.19 16.61 3,183,745 -0.99(-5.63%)
May 13, 2022 18.16 18.54 17.01 17.60 1,496,982 -0.04(-0.23%)
May 12, 2022 17.25 18.79 16.75 17.64 1,559,245 -0.07(-0.40%)
May 11, 2022 20.11 20.11 17.19 17.71 2,199,099 -2.81(-13.69%)
May 10, 2022 20.69 22.33 19.77 20.52 1,720,286 +0.17(+0.84%)
May 09, 2022 23.52 23.52 19.45 20.35 2,302,796 -3.46(-14.53%)
May 06, 2022 25.97 26.26 22.87 23.81 2,240,462 -2.34(-8.95%)
May 05, 2022 28.04 28.60 25.25 26.15 1,146,353 -2.04(-7.24%)
May 04, 2022 27.26 28.42 26.12 28.19 344,369 +0.73(+2.66%)
May 03, 2022 27.01 28.06 26.34 27.46 714,861 +0.38(+1.40%)
May 02, 2022 27.02 27.34 25.25 27.08 546,977 +0.08(+0.30%)
Apr 29, 2022 27.46 28.51 26.59 27.00 325,181 -0.73(-2.63%)
Apr 28, 2022 27.71 28.36 26.26 27.73 443,263 +0.15(+0.54%)
Apr 27, 2022 27.36 28.25 26.86 27.58 467,220 -0.23(-0.83%)
Apr 26, 2022 27.98 28.11 26.48 27.81 576,221 -0.61(-2.15%)
Apr 25, 2022 27.59 28.68 27.25 28.42 314,177 +0.40(+1.43%)
Apr 22, 2022 27.94 28.80 27.82 28.02 364,394 +0.00(+0.00%)
Apr 21, 2022 28.82 29.10 26.87 28.02 501,590 -0.45(-1.58%)
Apr 20, 2022 28.35 28.69 27.28 28.47 323,137 +0.18(+0.64%)
Apr 19, 2022 26.28 28.75 25.87 28.29 579,905 +1.86(+7.04%)
Apr 18, 2022 26.92 27.53 25.20 26.43 594,413 -0.54(-2.00%)
Apr 14, 2022 27.68 27.76 26.27 26.97 348,564 -0.74(-2.67%)
Apr 13, 2022 27.05 28.20 26.62 27.71 506,704 +0.65(+2.40%)
Apr 12, 2022 28.18 29.15 26.53 27.06 395,274 -1.06(-3.77%)
Apr 11, 2022 27.31 28.80 26.53 28.12 556,577 +0.29(+1.04%)
Apr 08, 2022 29.47 29.54 27.65 27.83 489,808 -1.93(-6.49%)
Apr 07, 2022 30.25 31.95 28.84 29.76 678,437 -0.79(-2.59%)
Apr 06, 2022 30.51 31.00 27.93 30.55 956,951 -0.49(-1.58%)
Apr 05, 2022 32.85 33.08 30.69 31.04 938,798 -2.46(-7.34%)
Apr 04, 2022 32.42 33.93 32.28 33.50 565,469 +1.76(+5.55%)
Apr 01, 2022 32.50 33.34 31.09 31.74 472,716 -0.25(-0.78%)
Mar 31, 2022 34.98 35.48 31.84 31.99 650,701 -3.00(-8.57%)
Mar 30, 2022 35.83 38.45 34.10 34.99 765,986 -1.08(-2.99%)
Mar 29, 2022 35.00 37.65 34.36 36.07 1,328,275 +1.38(+3.98%)
Mar 28, 2022 32.07 34.90 31.00 34.69 933,416 +2.29(+7.07%)
Mar 25, 2022 33.75 35.40 32.09 32.40 506,735 -1.32(-3.91%)
Mar 24, 2022 32.62 33.79 30.60 33.72 867,398 +1.48(+4.59%)
Mar 23, 2022 34.25 35.99 32.16 32.24 1,044,759 -3.17(-8.95%)
Mar 22, 2022 33.06 36.48 33.00 35.41 1,120,245 +1.92(+5.73%)
Mar 21, 2022 35.66 36.73 31.69 33.49 1,428,363 -2.09(-5.87%)
Mar 18, 2022 37.81 40.10 34.78 35.58 3,690,115 -3.17(-8.18%)
Mar 17, 2022 36.51 39.70 35.89 38.75 1,427,801 +2.60(+7.19%)
Mar 16, 2022 36.15 37.25 34.63 36.15 1,003,730 +0.45(+1.26%)
Mar 15, 2022 33.02 37.15 33.02 35.70 920,424 +2.70(+8.18%)
Mar 14, 2022 33.20 35.73 32.30 33.00 1,517,289 -0.36(-1.08%)
Mar 11, 2022 31.68 35.28 31.55 33.36 1,367,454 +1.70(+5.37%)
Mar 10, 2022 30.00 32.38 29.81 31.66 865,955 +0.74(+2.39%)
Mar 09, 2022 30.14 31.95 29.48 30.92 824,552 +1.02(+3.41%)
Mar 08, 2022 26.68 31.93 26.29 29.90 2,077,309 +2.88(+10.66%)
Mar 07, 2022 26.96 27.63 25.83 27.02 1,208,032 +0.24(+0.90%)
Mar 04, 2022 24.88 27.21 24.00 26.78 4,619,012 +5.43(+25.43%)
Mar 03, 2022 23.58 24.19 21.18 21.35 2,000,069 -2.73(-11.34%)
Mar 02, 2022 23.69 24.12 22.12 24.08 946,055 +1.07(+4.65%)
Mar 01, 2022 25.33 25.70 22.66 23.01 801,439 -2.32(-9.16%)
Feb 28, 2022 24.09 26.00 23.10 25.33 916,725 +1.20(+4.97%)
Feb 25, 2022 24.87 25.74 23.63 24.13 947,226 -0.92(-3.67%)
Feb 24, 2022 23.18 25.25 22.84 25.05 1,103,510 +0.96(+3.99%)
Feb 23, 2022 24.64 25.07 23.40 24.09 1,279,199 -0.35(-1.43%)
Feb 22, 2022 24.14 25.61 23.60 24.44 974,080 +0.21(+0.87%)
Feb 18, 2022 24.23 0 -1.70(-6.56%)
Feb 17, 2022 27.10 27.97 25.75 25.93 644,451 -1.87(-6.73%)
Feb 16, 2022 27.69 28.17 26.80 27.80 645,052 -0.94(-3.27%)
Feb 15, 2022 27.50 29.07 27.47 28.74 472,617 +1.55(+5.70%)
Feb 14, 2022 27.55 29.41 26.75 27.19 556,554 -0.16(-0.59%)
Feb 11, 2022 30.57 31.70 27.16 27.35 444,085 -3.20(-10.47%)
Feb 10, 2022 28.64 33.26 28.62 30.55 790,535 +0.66(+2.21%)
Feb 09, 2022 29.12 30.69 28.87 29.89 528,413 +1.09(+3.78%)
Feb 08, 2022 26.39 29.47 26.05 28.80 536,440 +2.23(+8.39%)
Feb 07, 2022 26.72 29.20 26.26 26.57 515,774 -0.23(-0.86%)
Feb 04, 2022 26.59 27.64 25.77 26.80 378,239 +0.33(+1.25%)
Feb 03, 2022 27.26 25.31 26.47 707,519 -1.53(-5.46%)
Feb 02, 2022 31.02 31.02 27.00 28.00 924,666 -2.65(-8.65%)
Feb 01, 2022 30.57 32.40 29.71 30.65 830,302 +0.40(+1.32%)
Jan 31, 2022 29.00 30.25 606,101 +1.05(+3.60%)
Jan 28, 2022 27.98 29.71 27.16 29.20 547,991 +0.71(+2.49%)
Jan 27, 2022 31.13 31.27 27.34 28.49 665,108 -2.71(-8.69%)
Jan 26, 2022 31.00 33.24 30.30 31.20 1,669,145 +0.20(+0.65%)
Jan 25, 2022 28.13 32.00 26.49 31.00 1,652,050 +0.72(+2.38%)
Jan 24, 2022 23.22 30.95 21.30 30.28 2,781,338 +5.73(+23.34%)
Jan 21, 2022 24.24 25.11 23.10 24.55 636,759 -0.28(-1.13%)
Jan 20, 2022 25.32 27.35 24.61 24.83 920,757 -0.18(-0.72%)
Jan 19, 2022 24.41 26.50 23.80 25.01 829,182 +1.33(+5.62%)
Jan 18, 2022 25.30 25.90 22.81 23.68 1,722,785 -2.53(-9.65%)
Jan 14, 2022 26.21 0 -0.98(-3.60%)
Jan 13, 2022 28.10 28.70 27.01 27.19 972,440 -0.72(-2.58%)
Jan 12, 2022 27.86 28.91 27.16 27.91 577,747 +0.50(+1.82%)
Jan 11, 2022 27.22 28.51 26.96 27.41 411,763 +0.19(+0.70%)
Jan 10, 2022 26.53 27.68 25.52 27.22 783,850 +0.17(+0.63%)
Jan 07, 2022 26.21 27.51 25.08 27.05 970,318 +0.06(+0.22%)
Jan 06, 2022 26.71 27.46 24.89 26.99 1,515,387 +0.94(+3.61%)
Jan 05, 2022 30.00 30.46 25.63 26.05 1,536,339 -4.26(-14.05%)
Jan 04, 2022 31.30 32.07 28.78 30.31 925,852 -1.17(-3.72%)
Jan 03, 2022 32.66 32.77 30.95 31.48 616,508 -0.52(-1.62%)
Dec 31, 2021 32.00 33.44 31.55 32.00 388,054 -0.02(-0.06%)
Dec 30, 2021 31.80 34.43 31.25 32.02 503,586 +0.63(+2.01%)
Dec 29, 2021 30.61 33.03 29.65 31.39 475,933 +0.55(+1.78%)
Dec 28, 2021 34.88 34.88 30.51 30.84 990,339 -4.19(-11.96%)
Dec 27, 2021 31.17 36.33 31.13 35.03 1,308,273 +3.67(+11.70%)
Dec 23, 2021 29.50 32.32 29.50 31.36 458,677 +1.55(+5.20%)
Dec 22, 2021 28.80 32.49 28.60 29.81 1,125,794 +1.01(+3.51%)
Dec 21, 2021 27.16 28.90 26.08 28.80 754,601 +1.66(+6.12%)
Dec 20, 2021 26.82 28.42 26.06 27.14 735,550 -0.81(-2.90%)
Dec 17, 2021 29.00 30.29 27.39 27.95 1,371,147 -2.11(-7.02%)
Dec 16, 2021 31.26 31.50 28.61 30.06 1,251,249 -0.75(-2.43%)
Dec 15, 2021 30.18 31.83 29.15 30.81 382,177 +1.06(+3.56%)
Dec 14, 2021 29.50 30.60 28.36 29.75 855,606 +0.23(+0.78%)
Dec 13, 2021 32.70 33.85 28.66 29.52 986,993 -2.42(-7.58%)
Dec 10, 2021 30.50 32.50 30.00 31.94 834,891 +1.48(+4.86%)
Dec 09, 2021 33.00 33.26 30.20 30.46 988,454 -2.54(-7.70%)
Dec 08, 2021 31.16 34.49 30.80 33.00 1,437,683 +2.10(+6.80%)
Dec 07, 2021 28.52 31.60 27.60 30.90 1,582,167 +3.48(+12.69%)
Dec 06, 2021 25.60 27.45 24.66 27.42 1,943,299 +2.60(+10.48%)
Dec 03, 2021 30.40 31.32 24.33 24.82 3,628,756 -5.85(-19.07%)
Dec 02, 2021 33.54 33.92 29.90 30.67 3,044,476 -1.99(-6.09%)
Dec 01, 2021 38.50 38.90 32.60 32.66 1,546,803 -5.52(-14.46%)
Nov 30, 2021 41.90 44.22 38.18 38.18 539,443 -3.57(-8.55%)
Nov 29, 2021 40.94 42.27 39.61 41.75 442,732 +1.70(+4.24%)
Nov 26, 2021 40.00 40.55 38.19 40.05 438,167 -0.96(-2.34%)
Nov 24, 2021 38.00 43.35 37.50 41.01 2,234,578 +1.63(+4.14%)
Nov 23, 2021 44.84 46.82 39.00 39.38 1,678,390 -5.00(-11.27%)
Nov 22, 2021 51.52 51.80 44.11 44.38 1,657,244 -8.62(-16.26%)
Nov 19, 2021 45.50 53.22 43.23 53.00 2,766,931 +3.50(+7.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.