5 DAY PERFORMANCE
+6.32%
1 MONTH PERFORMANCE
+6.65%
3 MONTH PERFORMANCE
-22.73%
6 MONTH PERFORMANCE
-50.36%
YEAR-TO-DATE PERFORMANCE
-78.48%
1 YEAR PERFORMANCE
-82.77%
Sweetgreen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.89 | $6.90 (0.15%) | $7.04 | $6.77 | 2.88 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 |
| 11/03/2025 | $6.27 | $6.41 (2.23%) | $6.51 | $6.20 | 6.13 M | $758.19 M |
| 10/31/2025 | $6.36 | $6.29 (-1.1%) | $6.39 | $6.19 | 4.74 M | $741.13 M |
| 10/30/2025 | $6.59 | $6.27 (-4.86%) | $6.62 | $6.25 | 6.55 M | $738.78 M |
| 10/29/2025 | $6.85 | $6.94 (1.31%) | $7.06 | $6.71 | 6.68 M | $817.72 M |
| 10/28/2025 | $7.18 | $6.97 (-2.92%) | $7.25 | $6.96 | 5.05 M | $821.25 M |
| 10/27/2025 | $7.43 | $7.24 (-2.56%) | $7.47 | $7.12 | 5.89 M | $853.07 M |
| 10/24/2025 | $7.55 | $7.38 (-2.25%) | $7.60 | $7.28 | 4.25 M | $869.56 M |
| 10/23/2025 | $7.90 | $7.44 (-5.82%) | $8.02 | $7.40 | 6.26 M | $876.63 M |
| 10/22/2025 | $8.09 | $7.90 (-2.35%) | $8.15 | $7.60 | 6.58 M | $930.83 M |
| 10/21/2025 | $7.30 | $8.12 (11.23%) | $8.27 | $7.30 | 9.35 M | $956.76 M |
| 10/20/2025 | $7.36 | $7.43 (0.95%) | $7.73 | $7.36 | 3.96 M | $875.46 M |
| 10/17/2025 | $7.32 | $7.31 (-0.14%) | $7.47 | $7.23 | 3.70 M | $861.32 M |
| 10/16/2025 | $7.48 | $7.37 (-1.47%) | $7.57 | $7.26 | 4.69 M | $868.39 M |
| 10/15/2025 | $7.76 | $7.50 (-3.35%) | $7.84 | $7.48 | 5.63 M | $883.70 M |
| 10/14/2025 | $7.34 | $7.69 (4.77%) | $7.92 | $7.23 | 7.04 M | $906.09 M |
| 10/13/2025 | $7.61 | $7.51 (-1.31%) | $7.67 | $7.46 | 4.57 M | $884.88 M |
| 10/10/2025 | $7.97 | $7.53 (-5.52%) | $8.07 | $7.52 | 4.14 M | $887.24 M |
| 10/09/2025 | $7.77 | $7.93 (2.06%) | $8.24 | $7.76 | 5.45 M | $934.37 M |
| 10/08/2025 | $7.81 | $7.77 (-0.51%) | $7.83 | $7.66 | 5.53 M | $915.52 M |
| 10/07/2025 | $7.98 | $7.76 (-2.76%) | $8.03 | $7.68 | 5.64 M | $914.34 M |
| 10/06/2025 | $8.04 | $7.93 (-1.37%) | $8.15 | $7.86 | 8.07 M | $934.37 M |
| 10/03/2025 | $8.15 | $8.24 (1.1%) | $8.40 | $8.00 | 4.82 M | $970.89 M |
| 10/02/2025 | $8.10 | $8.12 (0.25%) | $8.24 | $7.98 | 4.68 M | $956.76 M |
| 10/01/2025 | $8.01 | $8.07 (0.75%) | $8.22 | $7.90 | 5.05 M | $950.86 M |
| 09/30/2025 | $7.94 | $7.98 (0.5%) | $8.13 | $7.84 | 5.36 M | $940.26 M |
| 09/29/2025 | $8.20 | $8.02 (-2.2%) | $8.20 | $7.96 | 5.39 M | $944.97 M |
| 09/26/2025 | $8.15 | $8.15 (0%) | $8.32 | $8.04 | 4.37 M | $960.29 M |
| 09/25/2025 | $8.25 | $8.17 (-0.97%) | $8.31 | $8.01 | 4.40 M | $962.65 M |
| 09/24/2025 | $8.49 | $8.32 (-2%) | $8.65 | $8.31 | 3.64 M | $980.32 M |
| 09/23/2025 | $8.96 | $8.34 (-6.92%) | $8.99 | $8.34 | 4.75 M | $982.68 M |
| 09/22/2025 | $8.51 | $8.87 (4.23%) | $8.96 | $8.42 | 5.25 M | $1.05 B |
| 09/19/2025 | $8.70 | $8.59 (-1.26%) | $8.72 | $8.47 | 4.59 M | $1.01 B |
| 09/18/2025 | $8.88 | $8.63 (-2.82%) | $8.89 | $8.52 | 6.12 M | $1.02 B |
| 09/17/2025 | $8.95 | $8.71 (-2.68%) | $9.14 | $8.59 | 3.98 M | $1.03 B |
| 09/16/2025 | $8.58 | $8.86 (3.26%) | $8.88 | $8.41 | 5.08 M | $1.04 B |
| 09/15/2025 | $8.50 | $8.40 (-1.18%) | $8.73 | $8.38 | 4.14 M | $989.75 M |
| 09/12/2025 | $8.72 | $8.49 (-2.64%) | $8.72 | $8.40 | 5.19 M | $1.00 B |
| 09/11/2025 | $8.68 | $8.69 (0.12%) | $8.77 | $8.51 | 4.86 M | $1.02 B |
| 09/10/2025 | $8.60 | $8.69 (1.05%) | $9.05 | $8.55 | 5.99 M | $1.02 B |
| 09/09/2025 | $8.22 | $8.68 (5.6%) | $8.69 | $8.14 | 10.10 M | $1.02 B |
| 09/08/2025 | $8.88 | $8.21 (-7.55%) | $8.90 | $8.11 | 13.70 M | $967.36 M |
| 09/05/2025 | $8.86 | $8.93 (0.79%) | $9.24 | $8.80 | 4.94 M | $1.05 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.
