-
5 DAY PERFORMANCE
+0.31% -
1 MONTH PERFORMANCE
+11.23% -
3 MONTH PERFORMANCE
+19.24% -
6 MONTH PERFORMANCE
+42.28% -
YEAR-TO-DATE PERFORMANCE
+218.05% -
1 YEAR PERFORMANCE
+208.50%
Sweetgreen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $35.51 | $37.65 (6.03%) | $38.53 | $35.43 | 4.85 M | $4.28 B |
| 08/22/2024 | $34.33 | $35.06 (2.13%) | $36.28 | $34.19 | 3.56 M | $3.98 B |
| 08/21/2024 | $33.36 | $34.47 (3.33%) | $34.64 | $32.80 | 2.55 M | $3.92 B |
| 08/20/2024 | $34.87 | $33.13 (-4.99%) | $35.10 | $33.10 | 3.99 M | $3.76 B |
| 08/19/2024 | $36.50 | $34.82 (-4.6%) | $36.77 | $34.36 | 4.09 M | $3.95 B |
| 08/16/2024 | $36.53 | $37.37 (2.3%) | $37.88 | $36.05 | 4.91 M | $4.24 B |
| 08/15/2024 | $34.98 | $36.77 (5.12%) | $36.96 | $34.29 | 5.62 M | $4.18 B |
| 08/14/2024 | $34.95 | $33.89 (-3.03%) | $35.10 | $33.86 | 3.43 M | $3.85 B |
| 08/13/2024 | $34.71 | $34.46 (-0.72%) | $35.15 | $33.47 | 2.75 M | $3.91 B |
| 08/12/2024 | $34.99 | $34.25 (-2.11%) | $36.01 | $32.90 | 5.24 M | $3.89 B |
| 08/09/2024 | $33.93 | $35.01 (3.18%) | $35.03 | $31.51 | 15.87 M | $3.98 B |
| 08/08/2024 | $26.05 | $26.25 (0.77%) | $26.47 | $23.88 | 5.44 M | $2.98 B |
| 08/07/2024 | $26.19 | $25.82 (-1.41%) | $27.78 | $25.69 | 2.99 M | $2.93 B |
| 08/06/2024 | $25.04 | $25.87 (3.31%) | $26.01 | $24.52 | 2.65 M | $2.94 B |
| 08/05/2024 | $23.76 | $24.55 (3.32%) | $25.53 | $23.54 | 4.49 M | $2.77 B |
| 08/02/2024 | $26.60 | $26.52 (-0.3%) | $27.11 | $25.57 | 2.75 M | $2.99 B |
| 08/01/2024 | $28.09 | $28.30 (0.75%) | $28.97 | $27.59 | 2.94 M | $3.19 B |
| 07/31/2024 | $27.82 | $27.48 (-1.22%) | $28.49 | $27.47 | 2.32 M | $3.10 B |
| 07/30/2024 | $26.40 | $26.90 (1.89%) | $27.59 | $26.24 | 2.13 M | $3.03 B |
| 07/29/2024 | $25.93 | $26.41 (1.85%) | $26.83 | $25.48 | 2.73 M | $2.98 B |
| 07/26/2024 | $25.86 | $25.66 (-0.77%) | $26.92 | $25.36 | 3.17 M | $2.89 B |
| 07/25/2024 | $24.52 | $24.40 (-0.49%) | $24.71 | $23.82 | 2.77 M | $2.75 B |
| 07/24/2024 | $25.21 | $24.51 (-2.78%) | $25.48 | $24.23 | 2.55 M | $2.76 B |
| 07/23/2024 | $25.00 | $25.53 (2.12%) | $26.00 | $24.90 | 2.16 M | $2.88 B |
| 07/22/2024 | $24.46 | $24.94 (1.96%) | $24.99 | $24.04 | 2.54 M | $2.81 B |
| 07/19/2024 | $23.80 | $24.20 (1.68%) | $24.65 | $23.43 | 2.34 M | $2.73 B |
| 07/18/2024 | $24.56 | $23.87 (-2.81%) | $24.67 | $23.26 | 3.70 M | $2.69 B |
| 07/17/2024 | $26.24 | $25.22 (-3.89%) | $27.49 | $24.91 | 2.94 M | $2.84 B |
| 07/16/2024 | $26.89 | $26.81 (-0.3%) | $26.93 | $25.63 | 2.54 M | $3.02 B |
| 07/15/2024 | $25.51 | $26.05 (2.12%) | $26.71 | $25.19 | 2.96 M | $2.94 B |
| 07/12/2024 | $25.15 | $25.11 (-0.16%) | $25.55 | $24.72 | 1.95 M | $2.83 B |
| 07/11/2024 | $24.34 | $24.83 (2.01%) | $25.47 | $24.12 | 2.85 M | $2.80 B |
| 07/10/2024 | $24.65 | $23.99 (-2.68%) | $24.70 | $22.71 | 4.48 M | $2.71 B |
| 07/09/2024 | $26.04 | $24.41 (-6.26%) | $26.05 | $24.31 | 3.18 M | $2.75 B |
| 07/08/2024 | $27.82 | $26.05 (-6.36%) | $27.82 | $25.89 | 3.82 M | $2.94 B |
| 07/05/2024 | $28.31 | $27.57 (-2.61%) | $28.96 | $27.26 | 2.15 M | $3.11 B |
| 07/03/2024 | $27.66 | $28.39 (2.64%) | $28.74 | $27.55 | 1.29 M | $3.20 B |
| 07/02/2024 | $29.02 | $27.97 (-3.62%) | $29.50 | $27.36 | 2.76 M | $3.15 B |
| 07/01/2024 | $30.21 | $29.33 (-2.91%) | $30.93 | $29.02 | 2.40 M | $3.31 B |
| 06/28/2024 | $29.64 | $30.14 (1.69%) | $30.27 | $29.18 | 3.69 M | $3.40 B |