5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
-11.85%
6 MONTH PERFORMANCE
+29.33%
YEAR-TO-DATE PERFORMANCE
+5.08%
1 YEAR PERFORMANCE
+207.11%
Sweetgreen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $34.25 | $33.63 (-1.81%) | $34.50 | $33.45 | 194,348 | |
| 01/14/2025 | $32.26 | $32.74 (1.49%) | $33.28 | $32.00 | 1.70 M | $3.76 B |
| 01/13/2025 | $32.33 | $31.54 (-2.44%) | $32.55 | $31.18 | 2.47 M | $3.62 B |
| 01/10/2025 | $33.23 | $33.10 (-0.39%) | $34.18 | $32.59 | 3.73 M | $3.80 B |
| 01/08/2025 | $31.70 | $32.23 (1.67%) | $32.94 | $31.49 | 2.29 M | $3.70 B |
| 01/07/2025 | $34.90 | $31.94 (-8.48%) | $35.12 | $31.56 | 2.95 M | $3.67 B |
| 01/06/2025 | $33.61 | $34.94 (3.96%) | $35.95 | $33.38 | 2.92 M | $4.01 B |
| 01/03/2025 | $32.40 | $33.14 (2.28%) | $33.14 | $31.75 | 1.93 M | $3.80 B |
| 01/02/2025 | $32.36 | $32.09 (-0.83%) | $32.66 | $31.11 | 2.05 M | $3.68 B |
| 12/31/2024 | $32.00 | $32.06 (0.19%) | $32.48 | $31.73 | 1.81 M | $3.68 B |
| 12/30/2024 | $31.65 | $31.70 (0.16%) | $32.10 | $30.77 | 2.24 M | $3.64 B |
| 12/27/2024 | $32.92 | $32.37 (-1.67%) | $33.00 | $31.75 | 2.15 M | $3.71 B |
| 12/26/2024 | $32.84 | $33.36 (1.58%) | $33.54 | $32.50 | 1.76 M | $3.83 B |
| 12/24/2024 | $33.17 | $33.31 (0.42%) | $33.38 | $32.70 | 839,600 | $3.82 B |
| 12/23/2024 | $34.68 | $33.13 (-4.47%) | $34.72 | $32.39 | 3.16 M | $3.80 B |
| 12/20/2024 | $33.96 | $35.10 (3.36%) | $35.64 | $33.96 | 2.72 M | $4.03 B |
| 12/19/2024 | $34.86 | $34.73 (-0.37%) | $35.78 | $34.09 | 2.47 M | $3.99 B |
| 12/18/2024 | $36.03 | $33.63 (-6.66%) | $37.05 | $33.22 | 2.65 M | $3.86 B |
| 12/17/2024 | $34.94 | $35.88 (2.69%) | $36.55 | $34.80 | 1.95 M | $4.12 B |
| 12/16/2024 | $34.70 | $35.12 (1.21%) | $35.91 | $34.55 | 1.93 M | $4.03 B |
| 12/13/2024 | $37.18 | $34.46 (-7.32%) | $37.56 | $34.16 | 5.15 M | $3.95 B |
| 12/12/2024 | $38.54 | $37.74 (-2.08%) | $38.82 | $37.52 | 1.27 M | $4.33 B |
| 12/11/2024 | $37.07 | $38.83 (4.75%) | $39.20 | $36.41 | 2.10 M | $4.46 B |
| 12/10/2024 | $37.91 | $36.60 (-3.46%) | $38.48 | $36.12 | 2.64 M | $4.20 B |
| 12/09/2024 | $42.40 | $37.67 (-11.16%) | $42.65 | $36.66 | 4.40 M | $4.32 B |
| 12/06/2024 | $40.50 | $42.04 (3.8%) | $42.16 | $39.88 | 2.41 M | $4.82 B |
| 12/05/2024 | $40.35 | $40.05 (-0.74%) | $40.92 | $39.33 | 1.63 M | $4.60 B |
| 12/04/2024 | $38.87 | $40.49 (4.17%) | $41.13 | $38.59 | 2.14 M | $4.65 B |
| 12/03/2024 | $39.00 | $38.53 (-1.21%) | $39.80 | $38.07 | 2.46 M | $4.42 B |
| 12/02/2024 | $41.40 | $39.23 (-5.24%) | $42.34 | $39.15 | 2.39 M | $4.50 B |
| 11/29/2024 | $42.44 | $40.98 (-3.44%) | $42.87 | $40.73 | 1.46 M | $4.70 B |
| 11/27/2024 | $43.45 | $42.43 (-2.35%) | $43.52 | $41.06 | 1.83 M | $4.87 B |
| 11/26/2024 | $43.44 | $43.27 (-0.39%) | $44.28 | $42.50 | 1.51 M | $4.97 B |
| 11/25/2024 | $43.85 | $43.97 (0.27%) | $45.12 | $43.10 | 3.70 M | $5.05 B |
| 11/22/2024 | $41.38 | $43.40 (4.88%) | $44.75 | $40.17 | 4.33 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 |