5 DAY PERFORMANCE
+6.19%
1 MONTH PERFORMANCE
-5.92%
3 MONTH PERFORMANCE
+1.72%
6 MONTH PERFORMANCE
-47.50%
YEAR-TO-DATE PERFORMANCE
-3.55%
1 YEAR PERFORMANCE
-80.18%
Sweetgreen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2026 | $6.10 | $6.52 (6.8%) | $6.56 | $6.03 | 3.40 M | $759.37 M |
| 02/03/2026 | $6.05 | $6.09 (0.66%) | $6.28 | $5.77 | 4.78 M | $720.34 M |
| 02/02/2026 | $6.14 | $6.13 (-0.16%) | $6.27 | $6.03 | 3.45 M | $725.07 M |
| 01/30/2026 | $6.10 | $6.14 (0.66%) | $6.29 | $6.04 | 2.89 M | $726.25 M |
| 01/29/2026 | $6.36 | $6.13 (-3.62%) | $6.41 | $5.95 | 5.66 M | $725.07 M |
| 01/28/2026 | $6.70 | $6.44 (-3.88%) | $6.77 | $6.39 | 3.29 M | $761.74 M |
| 01/27/2026 | $6.60 | $6.47 (-1.97%) | $6.69 | $6.34 | 6.07 M | $765.29 M |
| 01/26/2026 | $7.16 | $6.66 (-6.98%) | $7.19 | $6.60 | 5.31 M | $787.76 M |
| 01/23/2026 | $7.04 | $7.16 (1.7%) | $7.19 | $6.95 | 4.69 M | $846.90 M |
| 01/22/2026 | $6.97 | $7.04 (1%) | $7.14 | $6.89 | 3.49 M | $832.71 M |
| 01/21/2026 | $6.98 | $6.93 (-0.72%) | $7.12 | $6.77 | 4.62 M | $819.70 M |
| 01/20/2026 | $7.68 | $6.99 (-8.98%) | $7.70 | $6.97 | 4.64 M | $826.79 M |
| 01/16/2026 | $8.00 | $7.97 (-0.38%) | $8.07 | $7.80 | 2.63 M | $942.71 M |
| 01/15/2026 | $7.89 | $8.09 (2.53%) | $8.26 | $7.72 | 5.36 M | $956.91 M |
| 01/14/2026 | $7.71 | $7.93 (2.85%) | $7.98 | $7.55 | 4.18 M | $937.98 M |
| 01/13/2026 | $7.85 | $7.72 (-1.66%) | $7.88 | $7.49 | 2.69 M | $913.14 M |
| 01/12/2026 | $7.83 | $7.84 (0.13%) | $7.96 | $7.35 | 4.46 M | $927.34 M |
| 01/09/2026 | $7.72 | $7.82 (1.3%) | $7.94 | $7.52 | 3.58 M | $924.97 M |
| 01/08/2026 | $7.29 | $7.67 (5.21%) | $7.92 | $7.18 | 5.39 M | $907.23 M |
| 01/07/2026 | $7.45 | $7.29 (-2.15%) | $7.75 | $7.28 | 5.23 M | $862.28 M |
| 01/06/2026 | $6.77 | $7.31 (7.98%) | $7.32 | $6.75 | 5.81 M | $864.65 M |
| 01/05/2026 | $6.97 | $6.96 (-0.14%) | $7.46 | $6.88 | 5.67 M | $823.25 M |
| 01/02/2026 | $6.75 | $6.93 (2.67%) | $7.04 | $6.75 | 4.40 M | $819.70 M |
| 12/31/2025 | $6.52 | $6.76 (3.68%) | $6.91 | $6.50 | 8.51 M | $799.59 M |
| 12/30/2025 | $6.70 | $6.53 (-2.54%) | $6.78 | $6.52 | 3.77 M | $772.38 M |
| 12/29/2025 | $6.87 | $6.78 (-1.31%) | $6.94 | $6.64 | 3.46 M | $801.96 M |
| 12/26/2025 | $7.00 | $6.97 (-0.43%) | $7.13 | $6.92 | 3.04 M | $824.43 M |
| 12/24/2025 | $6.66 | $7.02 (5.41%) | $7.04 | $6.61 | 2.47 M | $830.34 M |
| 12/23/2025 | $6.71 | $6.66 (-0.75%) | $6.90 | $6.59 | 3.93 M | $787.76 M |
| 12/22/2025 | $6.80 | $6.74 (-0.88%) | $6.88 | $6.64 | 4.30 M | $797.22 M |
| 12/19/2025 | $7.08 | $6.85 (-3.25%) | $7.23 | $6.82 | 7.63 M | $810.24 M |
| 12/18/2025 | $6.89 | $7.06 (2.47%) | $7.21 | $6.84 | 4.46 M | $835.07 M |
| 12/17/2025 | $6.72 | $6.79 (1.04%) | $7.18 | $6.59 | 4.27 M | $803.14 M |
| 12/16/2025 | $7.21 | $6.91 (-4.16%) | $7.43 | $6.90 | 3.24 M | $817.33 M |
| 12/15/2025 | $7.31 | $7.25 (-0.82%) | $7.48 | $7.07 | 4.03 M | $857.55 M |
| 12/12/2025 | $7.23 | $7.26 (0.41%) | $7.45 | $7.17 | 3.36 M | $858.73 M |
| 12/11/2025 | $7.00 | $7.19 (2.71%) | $7.37 | $6.98 | 5.16 M | $850.45 M |
| 12/10/2025 | $6.91 | $7.00 (1.3%) | $7.01 | $6.69 | 3.16 M | $827.98 M |
| 12/09/2025 | $6.46 | $6.90 (6.81%) | $7.01 | $6.41 | 3.41 M | $816.15 M |
| 12/08/2025 | $6.73 | $6.51 (-3.27%) | $6.75 | $6.38 | 3.45 M | $770.02 M |
| 12/05/2025 | $6.90 | $6.69 (-3.04%) | $6.95 | $6.68 | 2.90 M | $791.31 M |
| 12/04/2025 | $6.95 | $6.90 (-0.72%) | $7.04 | $6.77 | 3.45 M | $816.15 M |
| 12/03/2025 | $6.72 | $6.95 (3.42%) | $6.96 | $6.62 | 3.78 M | $822.06 M |
| 12/02/2025 | $6.49 | $6.64 (2.31%) | $6.79 | $6.39 | 4.91 M | $785.40 M |
| 12/01/2025 | $6.39 | $6.41 (0.31%) | $6.55 | $6.27 | 7.02 M | $758.19 M |
| 11/28/2025 | $6.60 | $6.49 (-1.67%) | $6.68 | $6.45 | 2.48 M | $767.65 M |
| 11/26/2025 | $6.84 | $6.63 (-3.07%) | $6.88 | $6.61 | 3.66 M | $784.21 M |
| 11/25/2025 | $6.54 | $6.86 (4.89%) | $6.99 | $6.51 | 5.15 M | $811.42 M |
| 11/24/2025 | $6.71 | $6.48 (-3.43%) | $6.79 | $6.44 | 4.29 M | $766.47 M |
| 11/21/2025 | $6.11 | $6.74 (10.31%) | $6.82 | $6.06 | 9.70 M | $797.22 M |
| 11/20/2025 | $6.24 | $6.05 (-3.04%) | $6.56 | $6.04 | 7.00 M | $715.61 M |
| 11/19/2025 | $5.94 | $6.05 (1.85%) | $6.10 | $5.84 | 4.24 M | $715.61 M |
| 11/18/2025 | $5.75 | $5.95 (3.48%) | $5.99 | $5.61 | 5.61 M | $703.78 M |
| 11/17/2025 | $6.03 | $5.72 (-5.14%) | $6.11 | $5.60 | 7.71 M | $676.58 M |
| 11/14/2025 | $5.85 | $6.12 (4.62%) | $6.39 | $5.76 | 13.49 M | $723.89 M |
| 11/13/2025 | $5.81 | $5.94 (2.24%) | $6.06 | $5.61 | 12.30 M | $702.60 M |
| 11/12/2025 | $5.48 | $5.37 (-2.01%) | $5.69 | $5.34 | 9.24 M | $635.18 M |
| 11/11/2025 | $5.37 | $5.23 (-2.61%) | $5.46 | $5.14 | 9.51 M | $618.62 M |
| 11/10/2025 | $5.81 | $5.43 (-6.54%) | $5.83 | $5.33 | 8.42 M | $642.27 M |
| 11/07/2025 | $5.25 | $5.78 (10.1%) | $6.01 | $5.20 | 20.79 M | $683.67 M |
| 11/06/2025 | $6.34 | $6.25 (-1.42%) | $6.46 | $6.10 | 12.78 M | $739.27 M |
| 11/05/2025 | $6.43 | $6.47 (0.62%) | $6.57 | $6.20 | 5.73 M | $765.29 M |
| 11/04/2025 | $6.25 | $6.41 (2.56%) | $6.59 | $6.22 | 5.69 M | $758.19 M |
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.
