NYSE - Nasdaq Real Time Price USD

Sweetgreen, Inc. (SG)

Compare

32.92

-0.73

(-2.17%)

At close: January 31 at 4:00:02 PM EST

32.51

-0.41

(-1.25%)

After hours: January 31 at 7:58:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	33.84	34.00	32.64	32.92	32.92	1,889,200
Jan 30, 2025	34.20	35.16	33.46	33.65	33.65	1,865,400
Jan 29, 2025	31.64	34.01	31.35	33.71	33.71	3,423,200
Jan 28, 2025	30.54	32.13	29.72	31.78	31.78	1,928,100
Jan 27, 2025	28.49	30.60	28.28	30.15	30.15	2,792,500
Jan 24, 2025	29.96	30.50	28.95	30.03	30.03	3,023,900
Jan 23, 2025	29.01	30.09	28.54	29.96	29.96	2,874,700
Jan 22, 2025	30.76	30.87	28.85	29.13	29.13	5,156,100
Jan 21, 2025	33.26	33.40	30.37	30.50	30.50	5,459,700
Jan 17, 2025	33.80	33.95	33.01	33.50	33.50	1,503,500
Jan 16, 2025	33.08	33.75	32.79	33.23	33.23	1,114,100
Jan 15, 2025	34.25	34.51	32.55	33.00	33.00	1,796,500
Jan 14, 2025	32.26	33.28	32.00	32.74	32.74	1,702,400
Jan 13, 2025	32.33	32.55	31.18	31.54	31.54	2,465,300
Jan 10, 2025	33.23	34.18	32.59	33.10	33.10	3,725,300
Jan 8, 2025	31.70	32.94	31.49	32.23	32.23	2,293,800
Jan 7, 2025	34.90	35.12	31.56	31.94	31.94	2,945,200
Jan 6, 2025	33.61	35.95	33.38	34.94	34.94	2,921,900
Jan 3, 2025	32.40	33.14	31.75	33.14	33.14	1,934,100
Jan 2, 2025	32.36	32.65	31.11	32.09	32.09	2,045,900
Dec 31, 2024	32.00	32.48	31.73	32.06	32.06	1,807,900
Dec 30, 2024	31.65	32.10	30.77	31.70	31.70	2,236,900
Dec 27, 2024	32.92	33.00	31.75	32.37	32.37	2,149,100
Dec 26, 2024	32.84	33.54	32.50	33.36	33.36	1,764,300
Dec 24, 2024	33.17	33.38	32.70	33.31	33.31	839,600
Dec 23, 2024	34.68	34.72	32.39	33.13	33.13	3,157,000
Dec 20, 2024	33.96	35.64	33.96	35.10	35.10	2,715,700
Dec 19, 2024	34.86	35.78	34.09	34.73	34.73	2,464,300
Dec 18, 2024	36.03	37.05	33.22	33.63	33.63	2,651,700
Dec 17, 2024	34.94	36.55	34.80	35.88	35.88	1,948,600
Dec 16, 2024	34.70	35.91	34.54	35.12	35.12	1,930,400
Dec 13, 2024	37.18	37.56	34.16	34.46	34.46	5,154,400
Dec 12, 2024	38.54	38.82	37.52	37.74	37.74	1,272,800
Dec 11, 2024	37.07	39.20	36.41	38.83	38.83	2,097,900
Dec 10, 2024	37.91	38.48	36.12	36.60	36.60	2,639,400
Dec 9, 2024	42.40	42.65	36.66	37.67	37.67	4,403,800
Dec 6, 2024	40.50	42.16	39.88	42.04	42.04	2,407,300
Dec 5, 2024	40.35	40.92	39.33	40.05	40.05	1,626,100
Dec 4, 2024	38.87	41.13	38.59	40.49	40.49	2,136,200
Dec 3, 2024	39.00	39.80	38.07	38.53	38.53	2,462,800
Dec 2, 2024	41.40	42.34	39.15	39.23	39.23	2,387,200
Nov 29, 2024	42.44	42.87	40.73	40.98	40.98	1,460,900
Nov 27, 2024	43.45	43.52	41.06	42.43	42.43	1,827,700
Nov 26, 2024	43.44	44.28	42.50	43.27	43.27	1,505,700
Nov 25, 2024	43.85	45.12	43.10	43.97	43.97	3,703,200
Nov 22, 2024	41.38	44.75	40.17	43.40	43.40	4,326,700
Nov 21, 2024	38.31	41.29	37.14	41.25	41.25	3,740,800
Nov 20, 2024	37.93	38.89	37.09	37.90	37.90	2,304,900
Nov 19, 2024	33.48	37.93	33.48	37.89	37.89	3,078,600
Nov 18, 2024	34.05	34.48	33.04	33.83	33.83	2,571,700
Nov 15, 2024	33.57	33.93	32.77	33.51	33.51	3,022,500
Nov 14, 2024	35.88	36.12	33.46	33.66	33.66	2,807,200
Nov 13, 2024	38.87	39.82	35.62	35.64	35.64	3,878,600
Nov 12, 2024	38.77	40.50	37.80	37.90	37.90	2,928,500
Nov 11, 2024	40.46	41.17	38.03	39.26	39.26	3,828,800
Nov 8, 2024	36.39	42.27	36.28	39.69	39.69	11,646,100
Nov 7, 2024	42.29	42.77	41.23	42.20	42.20	6,429,500
Nov 6, 2024	41.09	41.65	39.41	41.64	41.64	3,749,100
Nov 5, 2024	38.06	39.99	38.00	39.16	39.16	2,570,800
Nov 4, 2024	37.75	38.73	37.30	38.05	38.05	2,108,700
Nov 1, 2024	36.52	38.24	35.87	38.02	38.02	2,595,100
Oct 31, 2024	37.25	38.13	35.15	36.10	36.10	2,478,300
Oct 30, 2024	37.93	38.28	36.85	37.48	37.48	1,756,200
Oct 29, 2024	38.59	38.78	36.67	38.51	38.51	2,193,200
Oct 28, 2024	37.75	40.20	37.61	38.83	38.83	3,276,600
Oct 25, 2024	36.99	38.73	36.91	37.48	37.48	4,427,600
Oct 24, 2024	37.44	37.54	36.10	36.62	36.62	1,354,900
Oct 23, 2024	36.51	37.66	35.91	36.89	36.89	1,731,600
Oct 22, 2024	36.89	37.61	36.16	36.96	36.96	1,550,800
Oct 21, 2024	35.11	36.96	34.81	36.87	36.87	2,156,400
Oct 18, 2024	35.80	36.00	34.71	35.27	35.27	2,077,900
Oct 17, 2024	38.08	38.42	35.37	35.56	35.56	3,425,300
Oct 16, 2024	38.50	38.68	36.14	37.94	37.94	1,818,900
Oct 15, 2024	39.62	39.73	37.27	38.22	38.22	2,919,700
Oct 14, 2024	38.09	39.45	37.42	39.30	39.30	2,652,900
Oct 11, 2024	36.34	39.75	36.32	37.88	37.88	4,341,400
Oct 10, 2024	37.07	37.37	35.76	36.37	36.37	2,771,800
Oct 9, 2024	38.57	38.81	36.64	37.54	37.54	3,175,400
Oct 8, 2024	35.10	38.80	35.10	38.20	38.20	4,974,000
Oct 7, 2024	34.00	35.07	33.85	34.85	34.85	2,274,600
Oct 4, 2024	34.49	35.58	34.15	34.30	34.30	2,047,200
Oct 3, 2024	34.81	35.63	33.32	33.63	33.63	2,305,900
Oct 2, 2024	34.13	35.10	32.32	34.76	34.76	2,456,900
Oct 1, 2024	35.21	36.25	34.69	34.89	34.89	1,664,400
Sep 30, 2024	35.70	37.79	34.74	35.45	35.45	3,658,700
Sep 27, 2024	35.20	36.79	34.60	35.95	35.95	3,556,200
Sep 26, 2024	35.31	35.31	34.00	34.95	34.95	2,410,100
Sep 25, 2024	36.40	37.03	35.71	35.76	35.76	1,641,200
Sep 24, 2024	36.10	37.14	35.70	36.50	36.50	1,936,000
Sep 23, 2024	37.25	37.33	35.57	35.83	35.83	2,449,600
Sep 20, 2024	35.79	37.36	35.70	37.01	37.01	3,749,200
Sep 19, 2024	35.58	36.97	34.62	35.99	35.99	3,054,200
Sep 18, 2024	33.76	34.90	33.55	34.18	34.18	2,024,400
Sep 17, 2024	34.67	34.95	33.51	33.74	33.74	2,105,200
Sep 16, 2024	34.42	34.74	32.87	34.15	34.15	2,868,600
Sep 13, 2024	34.77	36.22	34.02	34.58	34.58	4,488,000
Sep 12, 2024	32.38	34.20	31.32	33.95	33.95	3,581,600
Sep 11, 2024	30.04	32.27	30.04	32.21	32.21	4,020,200
Sep 10, 2024	29.05	30.38	27.75	30.34	30.34	4,015,300
Sep 9, 2024	28.24	29.79	27.95	28.66	28.66	3,982,300
Sep 6, 2024	28.55	29.55	27.25	27.87	27.87	4,723,500
Sep 5, 2024	29.98	30.30	27.54	28.45	28.45	5,377,000
Sep 4, 2024	30.19	31.79	29.70	29.85	29.85	4,653,100
Sep 3, 2024	30.92	31.00	29.10	29.27	29.27	3,059,700
Aug 30, 2024	32.23	32.53	30.98	31.61	31.61	1,740,100
Aug 29, 2024	32.58	32.95	31.58	31.63	31.63	2,717,700
Aug 28, 2024	33.98	34.29	32.09	32.31	32.31	3,053,100
Aug 27, 2024	34.18	35.00	33.50	34.59	34.59	2,057,800
Aug 26, 2024	35.79	36.65	34.07	34.71	34.71	5,129,600
Aug 23, 2024	35.51	38.53	35.43	37.65	37.65	4,846,300
Aug 22, 2024	34.33	36.28	34.19	35.06	35.06	3,564,700
Aug 21, 2024	33.36	34.64	32.80	34.47	34.47	2,554,800
Aug 20, 2024	34.87	35.10	33.10	33.13	33.13	3,990,100
Aug 19, 2024	36.50	36.77	34.36	34.82	34.82	4,088,800
Aug 16, 2024	36.53	37.88	36.05	37.37	37.37	4,911,800
Aug 15, 2024	34.98	36.96	34.29	36.77	36.77	5,618,100
Aug 14, 2024	34.95	35.10	33.86	33.89	33.89	3,428,000
Aug 13, 2024	34.71	35.15	33.47	34.46	34.46	2,747,100
Aug 12, 2024	34.99	36.01	32.90	34.25	34.25	5,241,200
Aug 9, 2024	33.93	35.03	31.51	35.01	35.01	15,865,000
Aug 8, 2024	26.05	26.47	23.88	26.25	26.25	5,441,000
Aug 7, 2024	26.19	27.78	25.69	25.82	25.82	2,985,000
Aug 6, 2024	25.04	26.01	24.52	25.87	25.87	2,653,700
Aug 5, 2024	23.76	25.53	23.54	24.55	24.55	4,488,900
Aug 2, 2024	26.60	27.11	25.57	26.52	26.52	2,745,200
Aug 1, 2024	28.09	28.97	27.59	28.30	28.30	2,940,700
Jul 31, 2024	27.82	28.49	27.47	27.48	27.48	2,324,900
Jul 30, 2024	26.40	27.59	26.24	26.90	26.90	2,130,800
Jul 29, 2024	25.93	26.83	25.48	26.41	26.41	2,730,200
Jul 26, 2024	25.86	26.92	25.36	25.66	25.66	3,167,300
Jul 25, 2024	24.52	24.71	23.82	24.40	24.40	2,772,700
Jul 24, 2024	25.21	25.48	24.23	24.51	24.51	2,550,100
Jul 23, 2024	25.00	26.00	24.90	25.53	25.53	2,159,800
Jul 22, 2024	24.46	24.99	24.04	24.94	24.94	2,536,800
Jul 19, 2024	23.80	24.65	23.43	24.20	24.20	2,342,700
Jul 18, 2024	24.56	24.67	23.26	23.87	23.87	3,700,400
Jul 17, 2024	26.24	27.49	24.91	25.22	25.22	2,935,900
Jul 16, 2024	26.89	26.93	25.63	26.81	26.81	2,536,500
Jul 15, 2024	25.51	26.71	25.19	26.05	26.05	2,958,500
Jul 12, 2024	25.15	25.55	24.72	25.11	25.11	1,947,400
Jul 11, 2024	24.34	25.47	24.12	24.83	24.83	2,848,400
Jul 10, 2024	24.65	24.70	22.71	23.99	23.99	4,479,600
Jul 9, 2024	26.04	26.05	24.31	24.41	24.41	3,174,300
Jul 8, 2024	27.82	27.82	25.89	26.05	26.05	3,816,500
Jul 5, 2024	28.31	28.96	27.26	27.57	27.57	2,154,500
Jul 3, 2024	27.66	28.74	27.55	28.39	28.39	1,290,500
Jul 2, 2024	29.02	29.50	27.36	27.97	27.97	2,762,700
Jul 1, 2024	30.21	30.93	29.02	29.33	29.33	2,398,400
Jun 28, 2024	29.64	30.27	29.18	30.14	30.14	3,693,600
Jun 27, 2024	28.53	29.68	28.14	29.48	29.48	1,527,500
Jun 26, 2024	28.67	30.22	28.08	28.52	28.52	2,426,700
Jun 25, 2024	28.95	29.82	28.56	29.29	29.29	1,808,200
Jun 24, 2024	29.19	29.64	28.53	28.64	28.64	1,589,700
Jun 21, 2024	29.13	29.45	28.62	29.11	29.11	2,469,400
Jun 20, 2024	31.47	31.77	28.92	29.38	29.38	2,713,200
Jun 18, 2024	29.58	31.94	29.30	31.35	31.35	1,958,300
Jun 17, 2024	31.74	31.86	29.58	30.00	30.00	3,011,800
Jun 14, 2024	33.19	33.25	31.50	31.54	31.54	2,338,200
Jun 13, 2024	34.82	35.47	33.46	33.69	33.69	1,710,800
Jun 12, 2024	34.23	35.16	33.16	33.91	33.91	2,030,400
Jun 11, 2024	32.25	33.67	31.35	33.64	33.64	1,551,900
Jun 10, 2024	32.07	33.66	32.03	32.60	32.60	1,608,700
Jun 7, 2024	34.78	36.72	31.95	32.31	32.31	3,389,700
Jun 6, 2024	34.70	35.50	33.65	34.47	34.47	2,441,500
Jun 5, 2024	31.49	36.00	31.00	34.98	34.98	7,320,200
Jun 4, 2024	30.71	31.60	29.97	31.00	31.00	1,607,800
Jun 3, 2024	31.00	31.99	28.86	30.82	30.82	2,944,000
May 31, 2024	29.75	30.89	28.58	30.75	30.75	2,927,700
May 30, 2024	29.54	30.38	29.09	29.62	29.62	1,592,200
May 29, 2024	30.63	30.63	28.90	29.45	29.45	2,824,700
May 28, 2024	33.00	33.17	30.89	31.04	31.04	2,496,300
May 24, 2024	31.41	32.58	30.60	32.52	32.52	1,410,500
May 23, 2024	32.33	32.33	30.03	30.94	30.94	1,883,200
May 22, 2024	31.65	32.77	31.04	31.85	31.85	2,021,900
May 21, 2024	33.48	33.74	30.51	31.92	31.92	3,258,600
May 20, 2024	31.91	34.38	31.91	33.83	33.83	5,649,400
May 17, 2024	31.90	32.25	31.37	31.75	31.75	2,260,100
May 16, 2024	31.35	32.62	31.32	31.78	31.78	2,392,700
May 15, 2024	32.70	32.80	31.25	31.91	31.91	2,973,300
May 14, 2024	32.63	33.69	31.79	31.96	31.96	3,269,500
May 13, 2024	31.85	33.27	31.30	32.36	32.36	7,226,700
May 10, 2024	30.00	34.45	30.00	31.56	31.56	21,444,500
May 9, 2024	23.19	24.03	22.46	23.56	23.56	4,105,600
May 8, 2024	22.85	23.45	22.70	23.25	23.25	1,920,600
May 7, 2024	22.64	23.50	22.56	23.25	23.25	1,805,200
May 6, 2024	22.37	23.25	22.32	22.74	22.74	1,242,100
May 3, 2024	21.77	22.69	21.77	22.10	22.10	2,097,800
May 2, 2024	20.19	21.71	18.77	21.34	21.34	3,960,900
May 1, 2024	22.26	22.35	19.76	19.91	19.91	4,493,200
Apr 30, 2024	24.34	24.72	22.36	22.47	22.47	2,730,500
Apr 29, 2024	24.50	25.19	24.08	24.53	24.53	1,982,700
Apr 26, 2024	22.94	24.99	22.65	24.52	24.52	3,152,200
Apr 25, 2024	21.27	22.94	20.89	22.76	22.76	2,598,300
Apr 24, 2024	22.38	22.55	21.70	21.72	21.72	1,430,300
Apr 23, 2024	20.60	22.62	20.57	22.25	22.25	2,609,600
Apr 22, 2024	20.79	20.97	20.13	20.32	20.32	1,994,800
Apr 19, 2024	20.63	21.24	20.41	20.65	20.65	1,406,700
Apr 18, 2024	20.97	21.39	20.46	20.84	20.84	1,382,200
Apr 17, 2024	21.40	21.46	20.30	20.81	20.81	1,314,100
Apr 16, 2024	20.86	21.49	20.40	21.17	21.17	1,909,600
Apr 15, 2024	22.80	22.89	21.02	21.08	21.08	1,716,500
Apr 12, 2024	23.30	23.39	22.30	22.73	22.73	1,119,000
Apr 11, 2024	22.83	23.64	22.28	23.44	23.44	1,465,100
Apr 10, 2024	22.07	23.42	21.87	22.83	22.83	2,193,200
Apr 9, 2024	25.25	25.36	22.43	22.86	22.86	3,260,500
Apr 8, 2024	25.51	25.70	24.71	25.13	25.13	1,437,800
Apr 5, 2024	24.06	25.50	24.00	25.40	25.40	1,619,900
Apr 4, 2024	24.50	24.97	23.77	23.98	23.98	1,390,700
Apr 3, 2024	24.03	24.61	23.68	24.26	24.26	1,848,600
Apr 2, 2024	24.65	24.99	23.69	24.10	24.10	2,663,300
Apr 1, 2024	25.98	26.45	25.35	25.36	25.36	1,955,300
Mar 28, 2024	25.66	25.80	24.94	25.26	25.26	1,924,700
Mar 27, 2024	24.63	25.49	24.54	25.48	25.48	1,526,500
Mar 26, 2024	25.73	26.15	24.41	24.43	24.43	2,275,400
Mar 25, 2024	25.20	25.93	25.04	25.60	25.60	2,423,400
Mar 22, 2024	24.90	25.13	24.30	25.09	25.09	1,845,000
Mar 21, 2024	24.45	24.91	23.83	24.87	24.87	2,032,700
Mar 20, 2024	23.20	24.66	23.15	24.41	24.41	3,752,500
Mar 19, 2024	22.25	23.10	21.93	22.95	22.95	2,460,400
Mar 18, 2024	22.10	22.78	22.00	22.08	22.08	2,217,700
Mar 15, 2024	21.42	22.41	21.32	22.18	22.18	2,268,800
Mar 14, 2024	21.36	22.03	21.00	21.60	21.60	3,313,000
Mar 13, 2024	19.56	21.45	19.51	21.37	21.37	4,277,400
Mar 12, 2024	18.91	20.10	18.83	19.80	19.80	2,719,700
Mar 11, 2024	18.89	19.69	18.79	18.95	18.95	1,827,700
Mar 8, 2024	18.79	19.06	18.62	18.76	18.76	2,194,500
Mar 7, 2024	18.90	19.27	18.44	18.52	18.52	3,266,900
Mar 6, 2024	18.44	18.96	18.07	18.63	18.63	4,964,600
Mar 5, 2024	18.00	18.33	17.26	17.83	17.83	4,142,900
Mar 4, 2024	16.80	18.48	16.42	18.26	18.26	6,376,700
Mar 1, 2024	15.90	17.20	15.38	16.36	16.36	10,030,800
Feb 29, 2024	12.66	13.06	12.32	12.74	12.74	4,944,300
Feb 28, 2024	11.93	12.44	11.84	12.40	12.40	3,512,900
Feb 27, 2024	11.44	12.16	11.31	12.03	12.03	3,413,600
Feb 26, 2024	11.41	11.73	11.21	11.23	11.23	1,944,300
Feb 23, 2024	11.35	11.62	11.26	11.45	11.45	1,053,900
Feb 22, 2024	11.27	11.43	11.16	11.38	11.38	1,279,600
Feb 21, 2024	11.38	11.38	10.93	11.32	11.32	1,780,900
Feb 20, 2024	12.09	12.17	11.23	11.57	11.57	2,065,700
Feb 16, 2024	12.32	12.56	12.11	12.32	12.32	2,405,100
Feb 15, 2024	11.97	12.48	11.97	12.48	12.48	5,880,000
Feb 14, 2024	12.05	12.26	11.77	11.80	11.80	1,585,100
Feb 13, 2024	11.75	12.19	11.60	11.80	11.80	1,765,700
Feb 12, 2024	12.03	12.55	12.03	12.49	12.49	1,731,900
Feb 9, 2024	12.00	12.27	11.86	12.09	12.09	1,450,500
Feb 8, 2024	11.25	11.95	11.16	11.88	11.88	2,475,600
Feb 7, 2024	10.97	11.24	10.90	11.19	11.19	1,595,700
Feb 6, 2024	10.78	11.12	10.73	10.91	10.91	1,017,900
Feb 5, 2024	10.94	11.19	10.45	10.82	10.82	1,500,300
Feb 2, 2024	10.88	11.28	10.77	11.18	11.18	1,128,800
Feb 1, 2024	10.74	11.09	10.35	11.04	11.04	1,445,300

CAVA CAVA Group, Inc.

135.05

-2.81%

BROS Dutch Bros Inc.

62.52

-1.11%

DRI Darden Restaurants, Inc.

195.24

-0.48%

SHAK Shake Shack Inc.

118.13

-3.28%

TXRH Texas Roadhouse, Inc.

181.10

-0.85%

WING Wingstop Inc.

297.90

-2.57%

CMG Chipotle Mexican Grill, Inc.

58.35

-1.08%

EAT Brinker International, Inc.

181.97

-0.29%

CAKE The Cheesecake Factory Incorporated

56.15

-0.04%

PTLO Portillo's Inc.

13.91

-0.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sweetgreen, Inc. (SG)

Related Tickers