5 DAY PERFORMANCE
-9.21%
1 MONTH PERFORMANCE
-14.02%
3 MONTH PERFORMANCE
-33.00%
6 MONTH PERFORMANCE
+13.83%
YEAR-TO-DATE PERFORMANCE
-11.09%
1 YEAR PERFORMANCE
-30.03%
Sweetgreen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $6.95 | $7.22 (3.88%) | $7.26 | $6.92 | 5.88 M | $858.45 M |
| 09/17/2026 | $6.91 | $6.84 (-1.01%) | $7.03 | $6.74 | 3.96 M | $813.27 M |
| 09/16/2026 | $6.85 | $6.62 (-3.36%) | $6.96 | $6.61 | 4.35 M | $787.11 M |
| 09/15/2026 | $7.20 | $6.83 (-5.14%) | $7.25 | $6.68 | 5.51 M | $812.08 M |
| 09/14/2026 | $7.10 | $7.25 (2.11%) | $7.40 | $7.03 | 4.17 M | $862.01 M |
| 09/11/2026 | $6.91 | $7.10 (2.75%) | $7.29 | $6.84 | 6.41 M | $844.18 M |
| 09/10/2026 | $6.71 | $6.76 (0.75%) | $7.03 | $6.58 | 8.53 M | $803.75 M |
| 09/09/2026 | $6.91 | $6.72 (-2.75%) | $7.01 | $6.69 | 3.61 M | $799.00 M |
| 09/08/2026 | $7.29 | $6.95 (-4.66%) | $7.36 | $6.61 | 5.76 M | $826.34 M |
| 09/04/2026 | $6.65 | $6.84 (2.86%) | $7.00 | $6.47 | 3.11 M | $813.27 M |
| 09/03/2026 | $6.75 | $6.68 (-1.04%) | $6.85 | $6.57 | 2.63 M | $794.24 M |
| 09/02/2026 | $6.44 | $6.73 (4.5%) | $6.83 | $6.38 | 3.82 M | $800.19 M |
| 09/01/2026 | $6.89 | $6.47 (-6.1%) | $6.91 | $6.39 | 7.25 M | $769.27 M |
| 08/31/2026 | $6.93 | $6.96 (0.43%) | $7.08 | $6.84 | 5.22 M | $827.53 M |
| 08/28/2026 | $6.83 | $6.97 (2.05%) | $7.12 | $6.81 | 4.24 M | $828.72 M |
| 08/27/2026 | $6.87 | $6.79 (-1.16%) | $6.87 | $6.65 | 2.72 M | $807.32 M |
| 08/26/2026 | $6.95 | $6.85 (-1.44%) | $6.97 | $6.76 | 3.07 M | $814.45 M |
| 08/25/2026 | $7.01 | $6.90 (-1.57%) | $7.15 | $6.85 | 4.94 M | $820.40 M |
| 08/24/2026 | $6.95 | $7.01 (0.86%) | $7.16 | $6.82 | 4.56 M | $833.48 M |
| 08/21/2026 | $6.61 | $6.99 (5.75%) | $7.00 | $6.50 | 5.65 M | $831.10 M |
| 08/20/2026 | $6.43 | $6.58 (2.33%) | $6.65 | $6.38 | 4.01 M | $782.35 M |
| 08/19/2026 | $5.95 | $6.42 (7.9%) | $6.65 | $5.95 | 8.36 M | $763.33 M |
| 08/18/2026 | $5.77 | $5.82 (0.87%) | $5.98 | $5.76 | 3.94 M | $691.99 M |
| 08/17/2026 | $6.21 | $5.88 (-5.31%) | $6.22 | $5.67 | 5.70 M | $699.12 M |
| 08/14/2026 | $6.00 | $6.28 (4.67%) | $6.29 | $5.95 | 4.83 M | $746.68 M |
| 08/13/2026 | $5.96 | $6.06 (1.68%) | $6.18 | $5.86 | 5.71 M | $720.53 M |
| 08/12/2026 | $5.50 | $5.82 (5.82%) | $5.93 | $5.46 | 7.70 M | $691.99 M |
| 08/11/2026 | $5.45 | $5.39 (-1.1%) | $5.63 | $5.37 | 5.35 M | $640.86 M |
| 08/10/2026 | $5.30 | $5.45 (2.83%) | $5.60 | $5.30 | 7.78 M | $648.00 M |
| 08/07/2026 | $5.43 | $5.40 (-0.55%) | $5.64 | $5.00 | 17.41 M | $642.05 M |
| 08/06/2026 | $5.88 | $5.87 (-0.17%) | $6.12 | $5.79 | 8.64 M | $697.93 M |
| 08/05/2026 | $5.73 | $6.10 (6.46%) | $6.11 | $5.65 | 7.35 M | $725.28 M |
| 08/04/2026 | $5.92 | $5.71 (-3.55%) | $6.00 | $5.67 | 7.95 M | $678.91 M |
| 08/03/2026 | $6.49 | $5.92 (-8.78%) | $6.65 | $5.87 | 10.24 M | $703.88 M |
| 07/31/2026 | $6.55 | $6.45 (-1.53%) | $6.67 | $6.39 | 3.13 M | $765.39 M |
| 07/30/2026 | $6.75 | $6.55 (-2.96%) | $6.88 | $6.35 | 4.75 M | $777.26 M |
| 07/29/2026 | $6.30 | $6.36 (0.95%) | $6.62 | $6.30 | 3.72 M | $754.71 M |
| 07/28/2026 | $6.20 | $6.36 (2.58%) | $6.46 | $6.09 | 5.16 M | $754.71 M |
| 07/27/2026 | $6.11 | $6.17 (0.98%) | $6.27 | $6.04 | 4.05 M | $732.16 M |
| 07/24/2026 | $6.00 | $6.00 (0%) | $6.24 | $5.98 | 4.00 M | $711.99 M |
| 07/23/2026 | $6.22 | $6.04 (-2.89%) | $6.39 | $6.03 | 5.06 M | $716.74 M |
| 07/22/2026 | $6.66 | $6.30 (-5.41%) | $6.77 | $5.89 | 9.40 M | $747.59 M |
| 07/21/2026 | $6.65 | $6.79 (2.11%) | $7.13 | $6.58 | 6.16 M | $805.73 M |
| 07/20/2026 | $7.00 | $6.65 (-5%) | $7.00 | $6.43 | 8.08 M | $789.12 M |
| 07/17/2026 | $6.71 | $7.08 (5.51%) | $7.52 | $6.69 | 13.62 M | $840.15 M |
| 07/16/2026 | $6.76 | $6.22 (-7.99%) | $6.77 | $6.15 | 6.88 M | $738.10 M |
| 07/15/2026 | $7.11 | $6.72 (-5.49%) | $7.39 | $6.66 | 5.85 M | $797.43 M |
| 07/14/2026 | $8.12 | $7.09 (-12.68%) | $8.21 | $7.05 | 7.85 M | $841.33 M |
| 07/13/2026 | $8.41 | $8.27 (-1.66%) | $8.84 | $8.17 | 2.96 M | $981.36 M |
| 07/10/2026 | $8.10 | $8.36 (3.21%) | $8.38 | $8.09 | 2.95 M | $992.04 M |
| 07/09/2026 | $7.79 | $8.07 (3.59%) | $8.15 | $7.64 | 3.20 M | $957.63 M |
| 07/08/2026 | $7.51 | $7.85 (4.53%) | $7.93 | $7.35 | 4.70 M | $931.52 M |
| 07/07/2026 | $8.18 | $7.74 (-5.38%) | $8.23 | $7.48 | 4.99 M | $918.47 M |
| 07/06/2026 | $8.64 | $8.05 (-6.83%) | $8.89 | $8.03 | 4.67 M | $955.25 M |
| 07/02/2026 | $9.21 | $8.77 (-4.78%) | $9.34 | $8.55 | 5.38 M | $1.04 B |
| 07/01/2026 | $8.96 | $9.10 (1.56%) | $9.49 | $8.64 | 4.29 M | $1.08 B |
| 06/30/2026 | $8.63 | $8.81 (2.09%) | $8.98 | $8.52 | 3.12 M | $1.05 B |
| 06/29/2026 | $9.09 | $8.55 (-5.94%) | $9.15 | $8.25 | 4.22 M | $1.01 B |
| 06/26/2026 | $8.84 | $9.14 (3.39%) | $9.34 | $8.73 | 6.16 M | $1.08 B |
| 06/25/2026 | $8.92 | $8.96 (0.45%) | $9.37 | $8.71 | 7.13 M | $1.06 B |
| 06/24/2026 | $8.52 | $8.90 (4.46%) | $8.95 | $8.47 | 4.19 M | $1.06 B |
| 06/23/2026 | $8.32 | $8.29 (-0.36%) | $8.46 | $8.12 | 2.62 M | $983.73 M |
| 06/22/2026 | $8.81 | $8.32 (-5.56%) | $8.96 | $8.30 | 4.83 M | $987.29 M |
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.
