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

Sweetgreen Inc Cl A (NY: SG )

22.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 24.34 24.72 22.36 22.47 2,728,325 -2.06(-8.40%)
Apr 29, 2024 24.50 25.19 24.08 24.53 1,983,050 +0.01(+0.04%)
Apr 26, 2024 22.94 24.99 22.65 24.52 3,152,238 +1.76(+7.73%)
Apr 25, 2024 21.27 22.94 20.89 22.76 2,597,187 +1.04(+4.79%)
Apr 24, 2024 22.38 22.55 21.70 21.72 1,430,337 -0.53(-2.38%)
Apr 23, 2024 20.60 22.62 20.60 22.25 2,608,850 +1.93(+9.50%)
Apr 22, 2024 20.79 20.97 20.13 20.32 1,993,808 -0.33(-1.60%)
Apr 19, 2024 20.63 21.24 20.41 20.65 1,408,553 -0.19(-0.91%)
Apr 18, 2024 20.97 21.39 20.46 20.84 1,382,298 +0.03(+0.14%)
Apr 17, 2024 21.40 21.46 20.30 20.81 1,314,134 -0.36(-1.70%)
Apr 16, 2024 20.86 21.49 20.40 21.17 1,909,610 +0.09(+0.43%)
Apr 15, 2024 22.80 22.89 21.02 21.08 1,716,211 -1.65(-7.26%)
Apr 12, 2024 23.30 23.39 22.30 22.73 1,119,030 -0.71(-3.03%)
Apr 11, 2024 22.83 23.64 22.28 23.44 1,465,170 +0.61(+2.67%)
Apr 10, 2024 22.07 23.42 21.87 22.83 2,193,076 -0.03(-0.13%)
Apr 09, 2024 25.25 25.36 22.43 22.86 3,259,955 -2.27(-9.03%)
Apr 08, 2024 25.51 25.70 24.71 25.13 1,436,946 -0.27(-1.06%)
Apr 05, 2024 24.06 25.50 24.00 25.40 1,620,317 +1.42(+5.92%)
Apr 04, 2024 24.50 24.97 23.77 23.98 1,390,695 -0.28(-1.15%)
Apr 03, 2024 24.03 24.61 23.68 24.26 1,848,607 +0.16(+0.66%)
Apr 02, 2024 24.65 24.99 23.69 24.10 2,662,126 -1.26(-4.97%)
Apr 01, 2024 25.98 26.45 25.35 25.36 1,955,241 +0.10(+0.40%)
Mar 28, 2024 25.66 25.21 25.19 25.26 1,924,677 -0.22(-0.86%)
Mar 27, 2024 24.63 25.49 24.54 25.48 1,526,638 +1.05(+4.30%)
Mar 26, 2024 25.73 26.15 24.41 24.43 2,275,342 -1.17(-4.57%)
Mar 25, 2024 25.20 25.93 25.04 25.60 2,423,330 +0.51(+2.03%)
Mar 22, 2024 24.90 25.13 24.30 25.09 1,848,077 +0.22(+0.88%)
Mar 21, 2024 24.45 24.91 23.83 24.87 2,032,746 +0.46(+1.88%)
Mar 20, 2024 23.20 24.66 23.15 24.41 3,748,945 +1.46(+6.36%)
Mar 19, 2024 22.25 23.10 21.93 22.95 2,460,194 +0.87(+3.94%)
Mar 18, 2024 22.10 22.78 22.00 22.08 2,217,645 -0.10(-0.45%)
Mar 15, 2024 21.42 22.41 21.32 22.18 2,268,980 +0.58(+2.69%)
Mar 14, 2024 21.36 22.03 21.00 21.60 3,312,888 +0.23(+1.08%)
Mar 13, 2024 19.56 21.45 19.51 21.37 4,277,251 +1.57(+7.93%)
Mar 12, 2024 18.91 20.10 18.83 19.80 2,719,788 +0.85(+4.49%)
Mar 11, 2024 18.89 19.69 18.79 18.95 1,827,699 +0.19(+1.01%)
Mar 08, 2024 18.79 19.06 18.62 18.76 2,194,585 +0.24(+1.30%)
Mar 07, 2024 18.90 19.27 18.44 18.52 3,266,863 -0.11(-0.59%)
Mar 06, 2024 18.44 18.96 18.07 18.63 4,964,183 +0.80(+4.49%)
Mar 05, 2024 18.00 18.33 17.26 17.83 4,142,627 -0.43(-2.35%)
Mar 04, 2024 16.80 18.48 16.42 18.26 6,374,403 +1.90(+11.61%)
Mar 01, 2024 15.90 17.20 15.38 16.36 10,039,365 +3.62(+28.41%)
Feb 29, 2024 12.66 13.06 12.32 12.74 4,934,615 +0.34(+2.74%)
Feb 28, 2024 11.93 12.44 11.84 12.40 3,509,836 +0.37(+3.08%)
Feb 27, 2024 11.44 12.16 11.31 12.03 3,413,287 +0.80(+7.12%)
Feb 26, 2024 11.41 11.73 11.21 11.23 1,944,305 -0.22(-1.92%)
Feb 23, 2024 11.35 11.62 11.26 11.45 1,053,870 +0.07(+0.62%)
Feb 22, 2024 11.27 11.43 11.16 11.38 1,279,144 +0.06(+0.53%)
Feb 21, 2024 11.38 11.38 10.93 11.32 1,780,853 -0.25(-2.16%)
Feb 20, 2024 12.09 12.17 11.23 11.57 2,065,768 -0.75(-6.09%)
Feb 16, 2024 12.32 12.56 12.12 12.32 2,405,055 -0.16(-1.28%)
Feb 15, 2024 11.97 12.48 11.97 12.48 5,879,971 +0.68(+5.76%)
Feb 14, 2024 12.05 12.26 11.78 11.80 1,585,093 +0.00(+0.00%)
Feb 13, 2024 11.75 12.20 11.60 11.80 1,765,697 -0.69(-5.52%)
Feb 12, 2024 12.03 12.55 12.03 12.49 1,731,963 +0.40(+3.31%)
Feb 09, 2024 12.00 12.27 11.86 12.09 1,450,551 +0.21(+1.77%)
Feb 08, 2024 11.25 11.96 11.16 11.88 2,475,598 +0.69(+6.17%)
Feb 07, 2024 10.97 11.24 10.90 11.19 1,595,736 +0.28(+2.57%)
Feb 06, 2024 10.78 11.12 10.73 10.91 1,017,887 +0.09(+0.83%)
Feb 05, 2024 10.94 11.19 10.45 10.82 1,500,333 -0.36(-3.22%)
Feb 02, 2024 10.88 11.28 10.78 11.18 1,128,872 +0.14(+1.27%)
Feb 01, 2024 10.74 11.09 10.35 11.04 1,445,299 +0.36(+3.37%)
Jan 31, 2024 10.95 11.22 10.68 10.68 1,504,160 -0.26(-2.38%)
Jan 30, 2024 11.07 11.14 10.87 10.94 931,635 -0.21(-1.88%)
Jan 29, 2024 10.54 11.16 10.46 11.15 1,535,226 +0.66(+6.29%)
Jan 26, 2024 10.51 10.69 10.41 10.49 742,030 +0.07(+0.67%)
Jan 25, 2024 10.41 10.52 10.21 10.42 1,043,239 +0.17(+1.66%)
Jan 24, 2024 10.40 10.45 10.17 10.25 1,041,642 +0.00(+0.00%)
Jan 23, 2024 10.57 10.57 10.09 10.25 1,366,650 -0.11(-1.06%)
Jan 22, 2024 10.81 11.00 10.15 10.36 1,947,359 -0.26(-2.45%)
Jan 19, 2024 10.33 10.64 10.07 10.62 1,926,828 +0.29(+2.81%)
Jan 18, 2024 10.50 10.55 10.10 10.33 1,333,200 +0.06(+0.58%)
Jan 17, 2024 9.840 10.35 9.660 10.27 2,105,043 +0.12(+1.18%)
Jan 16, 2024 10.47 10.71 10.10 10.15 2,034,003 -0.82(-7.47%)
Jan 12, 2024 10.92 11.39 10.79 10.97 1,455,401 +0.14(+1.29%)
Jan 11, 2024 10.63 10.90 10.20 10.83 1,683,130 +0.17(+1.59%)
Jan 10, 2024 10.54 11.01 10.30 10.66 1,459,140 +0.08(+0.76%)
Jan 09, 2024 10.56 10.89 10.50 10.58 1,383,830 -0.22(-2.04%)
Jan 08, 2024 10.42 10.81 10.32 10.80 1,067,773 +0.42(+4.05%)
Jan 05, 2024 10.37 10.95 10.32 10.38 1,317,092 -0.03(-0.29%)
Jan 04, 2024 10.18 10.43 10.06 10.41 1,410,852 +0.16(+1.56%)
Jan 03, 2024 10.86 10.92 10.24 10.25 1,319,421 -0.82(-7.41%)
Jan 02, 2024 11.08 11.30 10.87 11.07 1,346,449 -0.23(-2.04%)
Dec 29, 2023 11.28 11.42 10.93 11.30 1,349,899 -0.01(-0.09%)
Dec 28, 2023 11.33 11.58 11.22 11.31 850,728 -0.08(-0.70%)
Dec 27, 2023 11.56 11.64 11.29 11.39 719,564 -0.11(-0.96%)
Dec 26, 2023 11.48 11.72 11.40 11.50 873,600 -0.02(-0.17%)
Dec 22, 2023 11.43 11.64 11.38 11.52 969,264 +0.10(+0.88%)
Dec 21, 2023 11.01 11.48 10.95 11.42 1,253,650 +0.61(+5.64%)
Dec 20, 2023 11.32 11.52 10.78 10.81 1,862,800 -0.40(-3.57%)
Dec 19, 2023 10.89 11.35 10.73 11.21 1,642,164 +0.45(+4.18%)
Dec 18, 2023 10.82 11.16 10.53 10.76 1,066,137 -0.03(-0.28%)
Dec 15, 2023 11.77 11.88 10.70 10.79 2,081,232 -0.97(-8.25%)
Dec 14, 2023 11.05 11.80 11.00 11.76 2,718,507 +0.86(+7.89%)
Dec 13, 2023 10.28 10.97 10.17 10.90 1,350,538 +0.65(+6.34%)
Dec 12, 2023 10.34 10.38 10.05 10.25 1,148,204 -0.10(-0.97%)
Dec 11, 2023 10.28 10.44 10.15 10.35 1,495,567 +0.04(+0.39%)
Dec 08, 2023 10.33 10.47 10.16 10.31 1,198,051 -0.09(-0.87%)
Dec 07, 2023 10.54 10.61 10.24 10.40 1,024,916 -0.16(-1.52%)
Dec 06, 2023 9.950 10.87 9.820 10.56 2,497,149 +0.77(+7.87%)
Dec 05, 2023 9.870 9.870 9.585 9.790 1,534,897 -0.17(-1.71%)
Dec 04, 2023 9.960 10.15 9.800 9.960 1,511,987 +0.00(+0.00%)
Dec 01, 2023 9.360 9.990 9.305 9.960 1,589,579 +0.55(+5.84%)
Nov 30, 2023 9.790 9.880 9.400 9.410 1,372,292 -0.29(-2.99%)
Nov 29, 2023 9.680 9.760 9.420 9.700 1,491,105 +0.10(+1.04%)
Nov 28, 2023 9.400 9.750 9.325 9.600 1,423,635 +0.21(+2.24%)
Nov 27, 2023 9.630 9.740 9.210 9.390 1,984,670 -0.21(-2.19%)
Nov 24, 2023 9.480 9.640 9.450 9.600 553,721 +0.05(+0.52%)
Nov 22, 2023 9.600 9.779 9.415 9.550 1,498,800 +0.07(+0.74%)
Nov 21, 2023 9.670 9.810 9.480 9.480 1,630,873 -0.42(-4.24%)
Nov 20, 2023 9.900 9.950 9.630 9.900 1,767,223 +0.06(+0.61%)
Nov 17, 2023 9.990 9.990 9.720 9.840 1,624,219 -0.03(-0.30%)
Nov 16, 2023 10.09 10.09 9.730 9.870 1,569,366 -0.31(-3.05%)
Nov 15, 2023 10.35 10.54 9.980 10.18 1,680,384 -0.14(-1.36%)
Nov 14, 2023 9.830 10.35 9.690 10.32 1,997,543 +1.06(+11.45%)
Nov 13, 2023 8.880 9.360 8.830 9.260 2,083,767 +0.34(+3.81%)
Nov 10, 2023 8.980 9.010 8.640 8.920 1,754,886 -0.07(-0.78%)
Nov 09, 2023 9.510 9.510 8.930 8.990 2,001,737 -0.52(-5.47%)
Nov 08, 2023 9.860 9.860 9.425 9.510 1,128,588 -0.35(-3.55%)
Nov 07, 2023 10.18 10.22 9.435 9.860 1,940,238 -0.30(-2.95%)
Nov 06, 2023 9.750 10.16 9.640 10.16 1,783,207 +0.43(+4.42%)
Nov 03, 2023 10.90 11.12 9.495 9.730 3,929,196 -1.34(-12.10%)
Nov 02, 2023 10.84 11.35 10.80 11.07 2,793,620 +0.63(+6.03%)
Nov 01, 2023 10.27 10.45 10.08 10.44 1,224,847 +0.11(+1.06%)
Oct 31, 2023 10.76 10.81 10.31 10.33 1,616,313 -0.37(-3.46%)
Oct 30, 2023 10.44 10.86 10.40 10.70 1,360,395 +0.45(+4.39%)
Oct 27, 2023 10.36 10.55 10.08 10.25 1,070,552 +0.06(+0.59%)
Oct 26, 2023 10.25 10.54 9.830 10.19 1,150,938 +0.04(+0.39%)
Oct 25, 2023 10.53 10.68 9.975 10.15 1,446,604 -0.75(-6.88%)
Oct 24, 2023 10.95 11.05 10.61 10.90 1,351,187 +0.08(+0.74%)
Oct 23, 2023 10.78 11.02 10.57 10.82 752,550 -0.10(-0.92%)
Oct 20, 2023 10.94 11.07 10.71 10.92 794,732 +0.00(+0.00%)
Oct 19, 2023 10.95 11.12 10.75 10.92 1,291,074 -0.03(-0.27%)
Oct 18, 2023 11.56 11.63 10.93 10.95 818,689 -0.73(-6.25%)
Oct 17, 2023 11.11 11.82 11.11 11.68 889,402 +0.45(+4.01%)
Oct 16, 2023 11.00 11.37 10.85 11.23 815,021 +0.30(+2.74%)
Oct 13, 2023 11.02 11.16 10.79 10.93 920,406 -0.09(-0.82%)
Oct 12, 2023 11.19 11.24 10.84 11.02 1,012,411 -0.22(-1.96%)
Oct 11, 2023 11.18 11.25 10.82 11.24 1,561,063 -0.25(-2.18%)
Oct 10, 2023 11.34 11.71 11.34 11.49 866,447 +0.22(+1.95%)
Oct 09, 2023 11.35 11.49 11.18 11.27 1,201,591 -0.33(-2.84%)
Oct 06, 2023 11.24 11.72 11.18 11.60 1,453,357 +0.28(+2.47%)
Oct 05, 2023 11.23 11.33 11.04 11.32 1,011,635 -0.01(-0.09%)
Oct 04, 2023 10.90 11.42 10.90 11.33 1,203,930 +0.50(+4.62%)
Oct 03, 2023 11.67 11.69 10.76 10.83 1,908,548 -1.03(-8.68%)
Oct 02, 2023 11.73 12.14 11.72 11.86 1,201,860 +0.11(+0.94%)
Sep 29, 2023 11.89 11.96 11.65 11.75 1,024,773 +0.10(+0.86%)
Sep 28, 2023 11.34 12.08 11.28 11.65 1,172,778 +0.24(+2.10%)
Sep 27, 2023 11.36 11.54 11.07 11.41 937,187 +0.21(+1.88%)
Sep 26, 2023 11.22 11.73 11.12 11.20 1,581,351 -0.14(-1.23%)
Sep 25, 2023 11.33 11.38 11.27 11.34 1,123,232 -0.14(-1.22%)
Sep 22, 2023 11.72 11.84 11.47 11.48 909,802 -0.13(-1.12%)
Sep 21, 2023 11.82 11.90 11.47 11.61 1,258,726 -0.41(-3.41%)
Sep 20, 2023 11.90 12.27 11.79 12.02 1,024,499 +0.27(+2.30%)
Sep 19, 2023 12.53 12.58 11.65 11.75 1,435,854 -0.84(-6.67%)
Sep 18, 2023 12.50 12.86 12.32 12.59 1,600,413 +0.03(+0.24%)
Sep 15, 2023 12.19 12.60 12.08 12.56 3,147,889 +0.42(+3.46%)
Sep 14, 2023 12.76 12.98 12.13 12.14 3,374,619 -0.57(-4.48%)
Sep 13, 2023 13.32 13.51 12.43 12.71 2,311,801 -0.59(-4.44%)
Sep 12, 2023 13.68 13.86 12.55 13.30 2,577,080 -0.63(-4.52%)
Sep 11, 2023 13.66 14.04 13.62 13.93 594,574 +0.20(+1.46%)
Sep 08, 2023 13.98 14.14 13.69 13.73 991,423 -0.33(-2.35%)
Sep 07, 2023 14.08 14.21 13.66 14.06 1,517,639 -0.19(-1.33%)
Sep 06, 2023 13.91 14.30 13.80 14.25 1,462,218 +0.37(+2.67%)
Sep 05, 2023 14.00 14.20 13.77 13.88 1,578,922 -0.30(-2.12%)
Sep 01, 2023 14.44 14.59 14.04 14.18 933,870 -0.18(-1.25%)
Aug 31, 2023 14.34 14.46 14.07 14.36 1,201,860 +0.08(+0.56%)
Aug 30, 2023 13.68 14.34 13.59 14.28 1,347,669 +0.37(+2.66%)
Aug 29, 2023 13.55 14.05 13.51 13.91 1,034,721 +0.30(+2.20%)
Aug 28, 2023 13.90 14.10 13.58 13.61 1,029,980 -0.29(-2.09%)
Aug 25, 2023 13.71 13.99 13.52 13.90 1,276,240 +0.26(+1.91%)
Aug 24, 2023 14.56 14.65 13.63 13.64 1,594,552 -1.02(-6.96%)
Aug 23, 2023 14.05 14.71 13.91 14.66 1,571,245 +0.65(+4.64%)
Aug 22, 2023 14.09 14.23 13.74 14.01 1,016,826 -0.05(-0.36%)
Aug 21, 2023 13.46 14.55 13.34 14.06 2,569,274 +0.66(+4.93%)
Aug 18, 2023 13.10 13.60 12.94 13.40 1,142,761 +0.10(+0.75%)
Aug 17, 2023 14.25 14.32 13.22 13.30 2,256,722 -0.85(-6.01%)
Aug 16, 2023 13.39 14.29 13.20 14.15 1,981,576 +0.72(+5.36%)
Aug 15, 2023 13.96 14.03 13.38 13.43 1,691,137 -0.62(-4.41%)
Aug 14, 2023 13.75 14.10 13.74 14.05 1,895,248 +0.39(+2.86%)
Aug 11, 2023 13.21 13.76 13.11 13.66 1,328,294 +0.36(+2.71%)
Aug 10, 2023 13.74 13.86 13.29 13.30 2,071,061 -0.39(-2.85%)
Aug 09, 2023 14.45 14.49 13.69 13.69 1,154,886 -0.86(-5.91%)
Aug 08, 2023 14.32 14.68 14.21 14.55 1,212,504 +0.12(+0.83%)
Aug 07, 2023 14.70 14.96 14.29 14.43 1,112,144 -0.29(-1.97%)
Aug 04, 2023 14.74 15.18 14.31 14.72 1,540,404 +0.21(+1.45%)
Aug 03, 2023 14.47 14.96 14.21 14.51 1,621,945 -0.28(-1.89%)
Aug 02, 2023 14.24 14.88 14.13 14.79 1,588,554 +0.35(+2.42%)
Aug 01, 2023 14.90 14.97 14.38 14.44 1,964,980 -0.63(-4.18%)
Jul 31, 2023 15.41 16.22 14.98 15.07 4,843,172 +0.97(+6.88%)
Jul 28, 2023 14.37 14.61 13.37 14.10 7,129,342 -1.35(-8.74%)
Jul 27, 2023 16.51 16.58 15.32 15.45 3,821,820 -0.96(-5.85%)
Jul 26, 2023 15.84 16.55 15.75 16.41 2,405,761 +0.51(+3.21%)
Jul 25, 2023 15.33 16.16 15.32 15.90 2,630,277 +0.63(+4.13%)
Jul 24, 2023 15.42 15.42 14.88 15.27 1,760,267 -0.01(-0.07%)
Jul 21, 2023 15.50 15.50 15.20 15.28 1,896,385 +0.02(+0.13%)
Jul 20, 2023 15.39 15.58 15.04 15.26 1,833,110 -0.14(-0.91%)
Jul 19, 2023 15.62 15.87 15.34 15.40 2,992,036 -0.16(-1.03%)
Jul 18, 2023 15.33 15.75 15.14 15.56 4,406,276 +0.36(+2.37%)
Jul 17, 2023 15.21 15.54 15.07 15.20 1,382,092 +0.13(+0.86%)
Jul 14, 2023 15.45 15.54 14.95 15.07 1,903,124 -0.39(-2.52%)
Jul 13, 2023 15.55 16.05 15.29 15.46 1,776,032 -0.16(-1.02%)
Jul 12, 2023 16.02 16.03 15.23 15.62 1,963,349 -0.13(-0.83%)
Jul 11, 2023 15.57 16.01 15.37 15.75 2,179,459 +0.38(+2.47%)
Jul 10, 2023 15.40 15.47 14.71 15.37 2,820,079 +0.02(+0.13%)
Jul 07, 2023 15.20 15.88 15.16 15.35 5,231,545 +0.29(+1.93%)
Jul 06, 2023 14.86 15.44 14.11 15.06 8,231,846 +2.02(+15.49%)
Jul 05, 2023 13.02 13.28 12.93 13.04 1,596,702 -0.15(-1.14%)
Jul 03, 2023 12.90 13.32 12.87 13.19 1,010,840 +0.37(+2.89%)
Jun 30, 2023 12.50 12.88 12.43 12.82 1,894,578 +0.36(+2.89%)
Jun 29, 2023 12.36 12.52 12.31 12.46 1,868,478 +0.09(+0.73%)
Jun 28, 2023 12.00 12.61 11.94 12.37 3,337,365 +0.33(+2.74%)
Jun 27, 2023 11.38 12.12 11.28 12.04 2,198,468 +0.79(+7.02%)
Jun 26, 2023 10.83 11.51 10.76 11.25 1,618,307 +0.37(+3.40%)
Jun 23, 2023 10.79 11.23 10.62 10.88 3,880,067 -0.16(-1.45%)
Jun 22, 2023 10.75 11.06 10.56 11.04 1,652,950 +0.34(+3.18%)
Jun 21, 2023 10.67 10.77 10.40 10.70 1,318,301 -0.02(-0.19%)
Jun 20, 2023 10.25 10.77 10.15 10.72 1,796,512 +0.42(+4.08%)
Jun 16, 2023 10.43 10.47 9.640 10.30 2,840,119 -0.13(-1.25%)
Jun 15, 2023 10.92 11.22 10.35 10.43 2,817,524 +1.29(+14.11%)
May 08, 2023 9.015 9.315 8.890 9.140 1,687,324 +0.20(+2.24%)
May 05, 2023 8.780 9.460 8.330 8.940 3,684,644 +1.01(+12.74%)
May 04, 2023 7.640 8.175 7.560 7.930 3,067,317 +0.27(+3.52%)
May 03, 2023 7.800 7.860 7.530 7.660 1,555,544 -0.16(-2.05%)
May 02, 2023 7.950 8.100 7.560 7.820 1,608,985 -0.26(-3.22%)
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.