-
5 DAY PERFORMANCE
+14.62% -
1 MONTH PERFORMANCE
+18.60% -
3 MONTH PERFORMANCE
+15.35% -
6 MONTH PERFORMANCE
+33.55% -
YEAR-TO-DATE PERFORMANCE
+284.34% -
1 YEAR PERFORMANCE
+352.40%
Sweetgreen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $41.38 | $43.40 (4.88%) | $44.75 | $40.17 | 4.32 M | $4.98 B |
| 11/21/2024 | $38.31 | $41.25 (7.67%) | $41.29 | $37.14 | 3.74 M | $4.73 B |
| 11/20/2024 | $37.93 | $37.90 (-0.08%) | $38.89 | $37.09 | 2.30 M | $4.35 B |
| 11/19/2024 | $33.48 | $37.89 (13.17%) | $37.93 | $33.48 | 3.08 M | $4.35 B |
| 11/18/2024 | $34.05 | $33.83 (-0.65%) | $34.48 | $33.04 | 2.57 M | $3.88 B |
| 11/15/2024 | $33.57 | $33.51 (-0.18%) | $33.93 | $32.77 | 3.02 M | $3.85 B |
| 11/14/2024 | $35.89 | $33.66 (-6.21%) | $36.12 | $33.46 | 2.81 M | $3.86 B |
| 11/13/2024 | $38.87 | $35.64 (-8.31%) | $39.82 | $35.62 | 3.88 M | $4.09 B |
| 11/12/2024 | $38.77 | $37.90 (-2.24%) | $40.50 | $37.80 | 2.93 M | $4.35 B |
| 11/11/2024 | $40.46 | $39.26 (-2.97%) | $41.17 | $38.03 | 3.83 M | $4.51 B |
| 11/08/2024 | $36.39 | $39.69 (9.07%) | $42.27 | $36.28 | 11.65 M | $4.55 B |
| 11/07/2024 | $42.29 | $42.20 (-0.21%) | $42.77 | $41.23 | 6.43 M | $4.84 B |
| 11/06/2024 | $41.09 | $41.64 (1.34%) | $41.65 | $39.41 | 3.75 M | $4.78 B |
| 11/05/2024 | $38.06 | $39.16 (2.89%) | $39.99 | $38.00 | 2.57 M | $4.49 B |
| 11/04/2024 | $37.75 | $38.05 (0.79%) | $38.73 | $37.30 | 2.11 M | $4.37 B |
| 11/01/2024 | $36.52 | $38.02 (4.11%) | $38.24 | $35.87 | 2.60 M | $4.32 B |
| 10/31/2024 | $37.25 | $36.10 (-3.09%) | $38.13 | $35.15 | 2.48 M | $4.10 B |
| 10/30/2024 | $37.93 | $37.48 (-1.19%) | $38.28 | $36.85 | 1.76 M | $4.26 B |
| 10/29/2024 | $38.59 | $38.51 (-0.21%) | $38.78 | $36.67 | 2.19 M | $4.37 B |
| 10/28/2024 | $37.75 | $38.83 (2.86%) | $40.20 | $37.61 | 3.28 M | $4.41 B |
| 10/25/2024 | $36.99 | $37.48 (1.32%) | $38.73 | $36.91 | 4.43 M | $4.26 B |
| 10/24/2024 | $37.44 | $36.62 (-2.19%) | $37.54 | $36.10 | 1.35 M | $4.16 B |
| 10/23/2024 | $36.51 | $36.89 (1.04%) | $37.66 | $35.91 | 1.73 M | $4.19 B |
| 10/22/2024 | $36.89 | $36.96 (0.19%) | $37.61 | $36.16 | 1.55 M | $4.20 B |
| 10/21/2024 | $35.11 | $36.87 (5.01%) | $36.96 | $34.81 | 2.16 M | $4.19 B |
| 10/18/2024 | $35.80 | $35.27 (-1.48%) | $36.00 | $34.71 | 2.08 M | $4.01 B |
| 10/17/2024 | $38.08 | $35.56 (-6.62%) | $38.42 | $35.37 | 3.43 M | $4.04 B |
| 10/16/2024 | $38.50 | $37.94 (-1.45%) | $38.68 | $36.14 | 1.82 M | $4.31 B |
| 10/15/2024 | $39.62 | $38.22 (-3.53%) | $39.73 | $37.27 | 2.92 M | $4.34 B |
| 10/14/2024 | $38.09 | $39.30 (3.18%) | $39.45 | $37.42 | 2.65 M | $4.46 B |
| 10/11/2024 | $36.34 | $37.88 (4.24%) | $39.75 | $36.32 | 4.34 M | $4.30 B |
| 10/10/2024 | $37.07 | $36.37 (-1.89%) | $37.37 | $35.76 | 2.77 M | $4.13 B |
| 10/09/2024 | $38.57 | $37.54 (-2.67%) | $38.81 | $36.64 | 3.18 M | $4.26 B |
| 10/08/2024 | $35.10 | $38.20 (8.83%) | $38.80 | $35.10 | 4.97 M | $4.34 B |
| 10/07/2024 | $34.00 | $34.85 (2.5%) | $35.07 | $33.85 | 2.27 M | $3.96 B |
| 10/04/2024 | $34.49 | $34.30 (-0.55%) | $35.58 | $34.15 | 2.05 M | $3.90 B |
| 10/03/2024 | $34.81 | $33.63 (-3.39%) | $35.63 | $33.32 | 2.31 M | $3.82 B |
| 10/02/2024 | $34.13 | $34.76 (1.85%) | $35.10 | $32.32 | 2.46 M | $3.95 B |
| 10/01/2024 | $35.21 | $34.89 (-0.91%) | $36.25 | $34.69 | 1.66 M | $3.96 B |
| 09/30/2024 | $35.70 | $35.45 (-0.7%) | $37.79 | $34.74 | 3.66 M | $4.03 B |
| 09/27/2024 | $35.20 | $35.95 (2.13%) | $36.79 | $34.60 | 3.56 M | $4.08 B |
| 09/26/2024 | $35.31 | $34.95 (-1.02%) | $35.31 | $34.00 | 2.41 M | $3.97 B |
| 09/25/2024 | $36.40 | $35.76 (-1.76%) | $37.03 | $35.71 | 1.64 M | $4.06 B |
| 09/24/2024 | $36.10 | $36.50 (1.11%) | $37.14 | $35.70 | 1.94 M | $4.15 B |
| 09/23/2024 | $37.25 | $35.83 (-3.81%) | $37.33 | $35.57 | 2.45 M | $4.07 B |
| 09/20/2024 | $35.79 | $37.01 (3.41%) | $37.36 | $35.70 | 3.75 M | $4.20 B |
| 09/19/2024 | $35.58 | $35.99 (1.15%) | $36.97 | $34.62 | 3.05 M | $4.09 B |
| 09/18/2024 | $33.76 | $34.18 (1.24%) | $34.90 | $33.55 | 2.02 M | $3.88 B |
| 09/17/2024 | $34.67 | $33.74 (-2.68%) | $34.95 | $33.51 | 2.11 M | $3.83 B |
| 09/16/2024 | $34.42 | $34.15 (-0.78%) | $34.74 | $32.87 | 2.87 M | $3.88 B |
| 09/13/2024 | $34.77 | $34.58 (-0.55%) | $36.22 | $34.02 | 4.49 M | $3.93 B |
| 09/12/2024 | $32.38 | $33.95 (4.85%) | $34.20 | $31.32 | 3.58 M | $3.86 B |
| 09/11/2024 | $30.04 | $32.21 (7.22%) | $32.27 | $30.04 | 4.02 M | $3.66 B |
| 09/10/2024 | $29.05 | $30.34 (4.44%) | $30.38 | $27.75 | 4.02 M | $3.45 B |
| 09/09/2024 | $28.24 | $28.66 (1.49%) | $29.79 | $27.95 | 3.98 M | $3.26 B |
| 09/06/2024 | $28.55 | $27.87 (-2.38%) | $29.55 | $27.25 | 4.72 M | $3.17 B |
| 09/05/2024 | $29.98 | $28.45 (-5.1%) | $30.30 | $27.54 | 5.38 M | $3.23 B |
| 09/04/2024 | $30.19 | $29.85 (-1.13%) | $31.79 | $29.70 | 4.65 M | $3.39 B |
| 09/03/2024 | $30.92 | $29.27 (-5.34%) | $31.00 | $29.10 | 3.06 M | $3.32 B |
| 08/30/2024 | $32.23 | $31.61 (-1.92%) | $32.53 | $30.98 | 1.74 M | $3.59 B |
| 08/29/2024 | $32.58 | $31.63 (-2.92%) | $32.95 | $31.58 | 2.72 M | $3.59 B |
| 08/28/2024 | $33.98 | $32.31 (-4.91%) | $34.29 | $32.09 | 3.05 M | $3.67 B |
| 08/27/2024 | $34.18 | $34.59 (1.2%) | $35.00 | $33.50 | 2.06 M | $3.93 B |
| 08/26/2024 | $35.79 | $34.71 (-3.02%) | $36.65 | $34.07 | 5.13 M | $3.94 B |