NYSE : SG
Sweetgreen, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 11.1 USD (Oct 30, 2026, 12:08 PM EDT) · Market cap 1.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sweetgreen, Inc. (SG) closed at 11.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.41 | 11.6 | 10.93 | 11.07 | 3,529,800 | -2.98% |
| 2026-10-29 | 11.39 | 11.71 | 11.335 | 11.41 | 3,888,322 | +1.51% |
| 2026-10-28 | 10.21 | 11.615 | 10.21 | 11.24 | 6,347,193 | +9.02% |
| 2026-10-27 | 9.75 | 10.41 | 9.72 | 10.31 | 4,920,469 | +4.35% |
| 2026-10-26 | 9.85 | 9.99 | 9.54 | 9.88 | 3,696,947 | +0.61% |
| 2026-10-23 | 10.49 | 10.54 | 9.715 | 9.82 | 4,758,250 | -3.91% |
| 2026-10-22 | 10 | 10.43 | 9.99 | 10.22 | 3,527,719 | +0.59% |
| 2026-10-21 | 10.46 | 10.56 | 10.075 | 10.16 | 3,447,797 | -4.78% |
| 2026-10-20 | 10.175 | 10.68 | 10.09 | 10.67 | 7,000,953 | +4.81% |
| 2026-10-19 | 10.01 | 10.19 | 9.7 | 10.18 | 5,693,199 | +1.39% |
| 2026-10-16 | 10.58 | 10.77 | 10.04 | 10.04 | 3,792,446 | -5.28% |
| 2026-10-15 | 10.21 | 10.64 | 10.21 | 10.6 | 4,535,947 | +4.54% |
| 2026-10-14 | 10 | 10.15 | 9.81 | 10.14 | 3,766,720 | +1.10% |
| 2026-10-13 | 9.85 | 10.1 | 9.85 | 10.03 | 3,386,390 | +1.83% |
| 2026-10-12 | 9.58 | 9.87 | 9.48 | 9.85 | 3,781,240 | +2.28% |
| 2026-10-09 | 9.6 | 9.7 | 9.46 | 9.63 | 2,968,863 | +0.63% |
| 2026-10-08 | 9.07 | 9.645 | 8.975 | 9.57 | 6,418,579 | +4.48% |
| 2026-10-07 | 9.01 | 9.29 | 8.97 | 9.16 | 3,615,826 | +0.22% |
| 2026-10-06 | 9.08 | 9.34 | 9.04 | 9.14 | 5,096,007 | +0.55% |
| 2026-10-05 | 9.24 | 9.395 | 8.965 | 9.09 | 4,527,926 | -0.11% |
| 2026-10-02 | 8.71 | 9.19 | 8.675 | 9.1 | 6,452,031 | +4.84% |
| 2026-10-01 | 8.8 | 8.84 | 8.48 | 8.68 | 5,539,676 | -2.14% |
| 2026-09-30 | 8.87 | 9 | 8.64 | 8.87 | 5,593,586 | +1.49% |
| 2026-09-29 | 8.39 | 8.945 | 8.35 | 8.74 | 7,253,399 | +6.07% |
| 2026-09-28 | 8.57 | 8.8 | 8.2 | 8.24 | 7,922,848 | +0.00% |
| 2026-09-25 | 8.235 | 8.435 | 8 | 8.24 | 4,309,138 | -0.24% |
| 2026-09-24 | 7.7 | 8.26 | 7.7 | 8.26 | 5,914,013 | +7.13% |
| 2026-09-23 | 7.65 | 7.78 | 7.4 | 7.71 | 3,876,213 | +0.52% |
| 2026-09-22 | 7.59 | 7.97 | 7.55 | 7.67 | 5,877,956 | +2.54% |
| 2026-09-21 | 7.29 | 7.62 | 7.23 | 7.48 | 5,616,202 | +3.60% |
| 2026-09-18 | 6.95 | 7.26 | 6.92 | 7.22 | 5,866,725 | +5.56% |
| 2026-09-17 | 6.91 | 7.03 | 6.735 | 6.84 | 3,953,611 | +3.32% |
| 2026-09-16 | 6.85 | 6.96 | 6.61 | 6.62 | 4,348,786 | -3.07% |
| 2026-09-15 | 7.2 | 7.25 | 6.68 | 6.83 | 5,506,771 | -5.79% |
| 2026-09-14 | 7.1 | 7.4 | 7.03 | 7.25 | 4,166,217 | +2.11% |
| 2026-09-11 | 6.91 | 7.285 | 6.835 | 7.1 | 6,398,034 | +5.03% |
| 2026-09-10 | 6.71 | 7.025 | 6.58 | 6.76 | 8,529,889 | +0.60% |
| 2026-09-09 | 6.91 | 7.005 | 6.685 | 6.72 | 3,610,682 | -3.31% |
| 2026-09-08 | 7.29 | 7.36 | 6.61 | 6.95 | 5,752,576 | +1.61% |
| 2026-09-04 | 6.65 | 7 | 6.47 | 6.84 | 3,105,384 | +2.40% |
| 2026-09-03 | 6.75 | 6.85 | 6.565 | 6.68 | 2,622,454 | -0.74% |
| 2026-09-02 | 6.435 | 6.83 | 6.38 | 6.73 | 3,818,687 | +4.02% |
| 2026-09-01 | 6.89 | 6.91 | 6.39 | 6.47 | 7,242,943 | -7.04% |
| 2026-08-31 | 6.93 | 7.075 | 6.84 | 6.96 | 5,217,901 | -0.14% |
| 2026-08-28 | 6.83 | 7.12 | 6.805 | 6.97 | 4,238,600 | +2.65% |
| 2026-08-27 | 6.87 | 6.87 | 6.645 | 6.79 | 2,716,743 | -0.88% |
| 2026-08-26 | 6.95 | 6.969 | 6.76 | 6.85 | 3,069,281 | -0.72% |
| 2026-08-25 | 7.01 | 7.145 | 6.85 | 6.9 | 4,937,420 | -1.57% |
| 2026-08-24 | 6.95 | 7.16 | 6.815 | 7.01 | 4,508,353 | +0.29% |
| 2026-08-21 | 6.61 | 7 | 6.5 | 6.99 | 5,625,891 | +6.23% |
| 2026-08-20 | 6.43 | 6.645 | 6.38 | 6.58 | 3,996,875 | +2.49% |
| 2026-08-19 | 5.95 | 6.65 | 5.95 | 6.42 | 8,351,698 | +10.31% |
| 2026-08-18 | 5.77 | 5.98 | 5.76 | 5.82 | 3,922,837 | -1.02% |
| 2026-08-17 | 6.21 | 6.22 | 5.67 | 5.88 | 5,700,554 | -6.37% |
| 2026-08-14 | 6 | 6.29 | 5.947 | 6.28 | 4,829,185 | +3.63% |
| 2026-08-13 | 5.96 | 6.175 | 5.855 | 6.06 | 5,696,366 | +4.12% |
| 2026-08-12 | 5.5 | 5.925 | 5.46 | 5.82 | 7,686,130 | +7.98% |
| 2026-08-11 | 5.45 | 5.625 | 5.365 | 5.39 | 5,303,556 | -1.10% |
| 2026-08-10 | 5.3 | 5.595 | 5.3 | 5.45 | 7,725,410 | +0.93% |
| 2026-08-07 | 5.43 | 5.64 | 5 | 5.4 | 17,322,056 | -8.01% |
| 2026-08-06 | 5.88 | 6.12 | 5.79 | 5.87 | 6,768,946 | -3.77% |
| 2026-08-05 | 5.73 | 6.11 | 5.65 | 6.1 | 7,341,863 | +6.83% |
| 2026-08-04 | 5.92 | 6 | 5.67 | 5.71 | 7,898,115 | -3.55% |
| 2026-08-03 | 6.49 | 6.65 | 5.865 | 5.92 | 10,185,174 | -8.22% |
| 2026-07-31 | 6.55 | 6.67 | 6.385 | 6.45 | 3,130,744 | -1.53% |
| 2026-07-30 | 6.75 | 6.88 | 6.35 | 6.55 | 4,751,824 | +2.99% |
| 2026-07-29 | 6.3 | 6.615 | 6.3 | 6.36 | 3,719,261 | +0.00% |
| 2026-07-28 | 6.2 | 6.455 | 6.09 | 6.36 | 5,118,209 | +3.08% |
| 2026-07-27 | 6.11 | 6.27 | 6.035 | 6.17 | 4,048,828 | +2.83% |
| 2026-07-24 | 6 | 6.24 | 5.98 | 6 | 3,993,888 | -0.66% |
| 2026-07-23 | 6.22 | 6.385 | 6.025 | 6.04 | 5,052,903 | -4.13% |
| 2026-07-22 | 6.66 | 6.77 | 5.89 | 6.3 | 9,368,983 | -7.22% |
| 2026-07-21 | 6.65 | 7.13 | 6.575 | 6.79 | 6,155,764 | +2.11% |
| 2026-07-20 | 7 | 7 | 6.43 | 6.65 | 8,070,643 | -6.07% |
| 2026-07-17 | 6.705 | 7.52 | 6.69 | 7.08 | 13,596,544 | +13.83% |
| 2026-07-16 | 6.76 | 6.77 | 6.15 | 6.22 | 6,758,487 | -7.44% |
| 2026-07-15 | 7.11 | 7.39 | 6.655 | 6.72 | 5,773,273 | -5.22% |
| 2026-07-14 | 8.12 | 8.21 | 7.05 | 7.09 | 7,680,867 | -14.27% |
| 2026-07-13 | 8.41 | 8.835 | 8.17 | 8.27 | 2,957,342 | -1.08% |
| 2026-07-10 | 8.1 | 8.38 | 8.09 | 8.36 | 2,946,529 | +3.59% |
| 2026-07-09 | 7.79 | 8.155 | 7.64 | 8.07 | 3,201,290 | +2.80% |
| 2026-07-08 | 7.51 | 7.93 | 7.35 | 7.85 | 4,694,246 | +1.42% |
| 2026-07-07 | 8.18 | 8.23 | 7.475 | 7.74 | 4,989,559 | -3.85% |
| 2026-07-06 | 8.64 | 8.89 | 8.03 | 8.05 | 4,656,991 | -8.21% |
| 2026-07-02 | 9.21 | 9.34 | 8.55 | 8.77 | 5,374,121 | -3.63% |
| 2026-07-01 | 8.96 | 9.49 | 8.64 | 9.1 | 4,268,400 | +3.29% |
| 2026-06-30 | 8.63 | 8.98 | 8.52 | 8.81 | 3,116,394 | +3.04% |
| 2026-06-29 | 9.09 | 9.15 | 8.25 | 8.55 | 4,213,047 | -6.46% |
| 2026-06-26 | 8.84 | 9.34 | 8.73 | 9.14 | 6,110,982 | +2.01% |
| 2026-06-25 | 8.92 | 9.37 | 8.709 | 8.96 | 7,033,119 | +0.67% |
| 2026-06-24 | 8.52 | 8.95 | 8.47 | 8.9 | 4,185,774 | +7.36% |
| 2026-06-23 | 8.32 | 8.455 | 8.123 | 8.29 | 2,622,714 | -0.36% |
| 2026-06-22 | 8.81 | 8.957 | 8.3 | 8.32 | 4,808,778 | -7.25% |
| 2026-06-18 | 8.58 | 9.085 | 8.52 | 8.97 | 4,733,424 | +5.28% |
| 2026-06-17 | 8.86 | 9.24 | 8.505 | 8.52 | 5,394,913 | -6.89% |
| 2026-06-16 | 8.8 | 9.22 | 8.76 | 9.15 | 4,160,269 | +3.27% |
| 2026-06-15 | 9.15 | 9.3 | 8.785 | 8.86 | 4,645,447 | -2.32% |
| 2026-06-12 | 9.19 | 9.44 | 8.985 | 9.07 | 3,304,284 | -0.77% |
| 2026-06-11 | 8.47 | 9.25 | 8.21 | 9.14 | 5,398,389 | +6.28% |
| 2026-06-10 | 7.98 | 9.01 | 7.98 | 8.6 | 6,263,354 | +7.50% |
| 2026-06-09 | 7.43 | 8.26 | 7.41 | 8 | 4,786,784 | +6.52% |
| 2026-06-08 | 7.5 | 7.82 | 7.31 | 7.51 | 6,625,129 | +1.21% |
| 2026-06-05 | 7.46 | 8.07 | 7.355 | 7.42 | 6,297,916 | +0.68% |
| 2026-06-04 | 7.715 | 8.015 | 7.34 | 7.37 | 5,731,187 | -4.16% |
| 2026-06-03 | 8.51 | 8.51 | 7.595 | 7.69 | 7,621,598 | -9.32% |
| 2026-06-02 | 9.39 | 9.39 | 8.43 | 8.48 | 7,017,316 | -11.39% |
| 2026-06-01 | 9.72 | 10.21 | 9.1 | 9.57 | 6,941,560 | -3.92% |
| 2026-05-29 | 10.19 | 10.58 | 9.75 | 9.96 | 5,714,857 | -2.45% |
| 2026-05-28 | 10.02 | 10.535 | 9.85 | 10.21 | 6,241,284 | +1.09% |
| 2026-05-27 | 9.47 | 10.39 | 9.47 | 10.1 | 8,723,385 | +9.07% |
| 2026-05-26 | 10.01 | 10.22 | 9.205 | 9.26 | 8,433,465 | -5.32% |
| 2026-05-22 | 9.92 | 10.63 | 9.37 | 9.78 | 11,048,628 | +8.91% |
| 2026-05-21 | 8.9 | 9.145 | 8.54 | 8.98 | 4,868,355 | -0.33% |
| 2026-05-20 | 8.73 | 9.12 | 8.45 | 9.01 | 9,492,931 | +4.40% |
| 2026-05-19 | 8.65 | 8.83 | 8.31 | 8.63 | 6,277,540 | -0.23% |
| 2026-05-18 | 7.99 | 8.87 | 7.95 | 8.65 | 11,148,427 | +6.92% |
| 2026-05-15 | 6.84 | 8.105 | 6.79 | 8.09 | 9,967,671 | +17.42% |
| 2026-05-14 | 6.67 | 7.05 | 6.565 | 6.89 | 3,315,217 | +4.71% |
| 2026-05-13 | 6.53 | 6.84 | 6.36 | 6.58 | 4,066,169 | +1.08% |
| 2026-05-12 | 6.71 | 6.71 | 6.16 | 6.51 | 4,325,623 | -3.41% |