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

Sweetgreen Inc Cl A (NY: SG )

31.70 -0.26 (-0.81%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 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 (%)
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.