5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
-23.62%
3 MONTH PERFORMANCE
-42.05%
6 MONTH PERFORMANCE
-47.97%
YEAR-TO-DATE PERFORMANCE
-39.18%
1 YEAR PERFORMANCE
-13.22%
Sweetgreen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $18.50 | $19.48 (5.3%) | $19.60 | $18.12 | 3.65 M | $2.26 B |
| 04/29/2025 | $19.19 | $19.09 (-0.52%) | $19.43 | $18.79 | 3.01 M | $2.22 B |
| 04/28/2025 | $19.35 | $19.27 (-0.41%) | $20.08 | $18.96 | 3.42 M | $2.24 B |
| 04/25/2025 | $19.00 | $19.25 (1.32%) | $19.39 | $18.82 | 5.29 M | $2.23 B |
| 04/24/2025 | $18.63 | $19.12 (2.63%) | $19.14 | $18.44 | 2.70 M | $2.22 B |
| 04/23/2025 | $18.15 | $18.45 (1.65%) | $18.88 | $17.92 | 4.15 M | $2.14 B |
| 04/22/2025 | $17.17 | $17.17 (0%) | $17.62 | $16.91 | 3.83 M | $1.99 B |
| 04/21/2025 | $17.82 | $16.96 (-4.83%) | $17.98 | $16.29 | 7.54 M | $1.97 B |
| 04/17/2025 | $19.62 | $18.48 (-5.81%) | $19.63 | $18.45 | 6.54 M | $2.14 B |
| 04/16/2025 | $20.09 | $19.79 (-1.49%) | $20.45 | $19.36 | 3.20 M | $2.30 B |
| 04/15/2025 | $21.07 | $20.49 (-2.75%) | $21.67 | $20.03 | 2.77 M | $2.38 B |
| 04/14/2025 | $21.70 | $21.10 (-2.76%) | $21.86 | $20.20 | 2.79 M | $2.45 B |
| 04/11/2025 | $21.88 | $21.08 (-3.66%) | $21.92 | $19.70 | 2.68 M | $2.45 B |
| 04/10/2025 | $21.85 | $21.93 (0.37%) | $22.18 | $20.96 | 4.00 M | $2.55 B |
| 04/09/2025 | $19.41 | $22.74 (17.16%) | $22.78 | $19.05 | 6.29 M | $2.64 B |
| 04/08/2025 | $21.29 | $19.45 (-8.64%) | $21.48 | $19.38 | 4.01 M | $2.26 B |
| 04/07/2025 | $19.50 | $20.22 (3.69%) | $22.37 | $19.05 | 5.98 M | $2.35 B |
| 04/04/2025 | $21.41 | $20.88 (-2.48%) | $21.80 | $18.62 | 7.23 M | $2.42 B |
| 04/03/2025 | $24.22 | $22.51 (-7.06%) | $24.47 | $21.21 | 6.72 M | $2.61 B |
| 04/02/2025 | $24.75 | $25.56 (3.27%) | $25.88 | $24.45 | 2.25 M | $2.97 B |
| 04/01/2025 | $25.16 | $25.47 (1.23%) | $25.59 | $24.77 | 2.67 M | $2.96 B |
| 03/31/2025 | $24.24 | $25.02 (3.22%) | $25.16 | $23.51 | 3.51 M | $2.90 B |
| 03/28/2025 | $26.24 | $25.53 (-2.71%) | $26.40 | $25.45 | 3.08 M | $2.96 B |
| 03/27/2025 | $26.33 | $26.53 (0.76%) | $27.15 | $25.85 | 2.63 M | $3.08 B |
| 03/26/2025 | $25.89 | $26.29 (1.54%) | $26.42 | $25.55 | 2.65 M | $3.05 B |
| 03/25/2025 | $26.00 | $25.68 (-1.23%) | $26.16 | $25.22 | 3.02 M | $2.98 B |
| 03/24/2025 | $25.25 | $26.13 (3.49%) | $26.66 | $25.09 | 3.34 M | $3.03 B |
| 03/21/2025 | $23.87 | $24.94 (4.48%) | $25.08 | $23.54 | 4.24 M | $2.89 B |
| 03/20/2025 | $23.56 | $24.43 (3.69%) | $24.58 | $23.56 | 2.24 M | $2.84 B |
| 03/19/2025 | $23.65 | $23.92 (1.14%) | $24.20 | $23.38 | 2.68 M | $2.78 B |
| 03/18/2025 | $23.65 | $23.64 (-0.04%) | $24.12 | $23.07 | 2.13 M | $2.74 B |
| 03/17/2025 | $23.57 | $24.12 (2.33%) | $24.30 | $23.20 | 3.31 M | $2.80 B |
| 03/14/2025 | $24.18 | $23.80 (-1.57%) | $24.66 | $23.71 | 2.53 M | $2.76 B |
| 03/13/2025 | $25.07 | $23.64 (-5.7%) | $25.31 | $23.28 | 3.59 M | $2.74 B |
| 03/12/2025 | $25.70 | $25.18 (-2.02%) | $26.85 | $24.33 | 3.90 M | $2.92 B |
| 03/11/2025 | $24.18 | $24.84 (2.73%) | $25.17 | $23.39 | 3.85 M | $2.88 B |
| 03/10/2025 | $23.50 | $23.87 (1.57%) | $25.29 | $22.98 | 5.00 M | $2.77 B |
| 03/07/2025 | $22.86 | $23.94 (4.72%) | $24.20 | $21.90 | 5.91 M | $2.78 B |
| 03/06/2025 | $22.57 | $23.54 (4.3%) | $25.20 | $22.45 | 6.78 M | $2.73 B |
| 03/05/2025 | $21.59 | $23.01 (6.58%) | $23.14 | $21.32 | 3.67 M | $2.67 B |
| 03/04/2025 | $21.06 | $21.47 (1.95%) | $21.90 | $20.06 | 4.41 M | $2.49 B |
| 03/03/2025 | $23.06 | $21.64 (-6.16%) | $23.39 | $21.18 | 6.62 M | $2.51 B |
| 02/28/2025 | $23.15 | $22.76 (-1.68%) | $23.79 | $22.07 | 4.51 M | $2.64 B |
| 02/27/2025 | $22.32 | $23.15 (3.72%) | $25.12 | $21.15 | 12.36 M | $2.69 B |
| 02/26/2025 | $22.92 | $23.14 (0.96%) | $23.67 | $22.69 | 7.42 M | $2.69 B |
| 02/25/2025 | $22.19 | $22.41 (0.99%) | $22.59 | $21.36 | 5.42 M | $2.60 B |
| 02/24/2025 | $22.03 | $22.61 (2.63%) | $23.38 | $21.45 | 5.17 M | $2.62 B |
| 02/21/2025 | $23.75 | $21.83 (-8.08%) | $24.48 | $21.75 | 4.57 M | $2.51 B |
| 02/20/2025 | $23.50 | $23.48 (-0.09%) | $24.39 | $22.78 | 4.28 M | $2.69 B |
| 02/19/2025 | $24.35 | $23.25 (-4.52%) | $24.60 | $23.02 | 5.16 M | $2.67 B |
| 02/18/2025 | $27.18 | $24.61 (-9.46%) | $27.30 | $24.50 | 6.16 M | $2.82 B |
| 02/14/2025 | $27.00 | $27.19 (0.7%) | $27.49 | $26.59 | 2.82 M | $3.12 B |
| 02/13/2025 | $26.65 | $27.16 (1.91%) | $27.38 | $26.40 | 2.67 M | $3.12 B |
| 02/12/2025 | $25.31 | $26.33 (4.03%) | $26.41 | $24.91 | 4.02 M | $3.02 B |
| 02/11/2025 | $28.50 | $25.93 (-9.02%) | $28.50 | $25.86 | 5.77 M | $2.98 B |
| 02/10/2025 | $29.68 | $28.99 (-2.32%) | $30.12 | $28.74 | 2.49 M | $3.33 B |
| 02/07/2025 | $30.75 | $29.34 (-4.59%) | $30.98 | $29.09 | 2.89 M | $3.37 B |
| 02/06/2025 | $32.40 | $30.72 (-5.19%) | $32.96 | $29.94 | 3.58 M | $3.53 B |
| 02/05/2025 | $33.00 | $33.05 (0.15%) | $33.08 | $31.92 | 2.03 M | $3.79 B |
| 02/04/2025 | $33.23 | $32.90 (-0.99%) | $33.80 | $32.83 | 1.25 M | $3.78 B |
| 02/03/2025 | $31.40 | $32.66 (4.01%) | $33.59 | $31.10 | 2.53 M | $3.75 B |
| 01/31/2025 | $33.84 | $32.92 (-2.72%) | $34.00 | $32.64 | 1.90 M | $3.78 B |
| 01/30/2025 | $34.20 | $33.65 (-1.61%) | $35.16 | $33.46 | 1.87 M | $3.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
