5 DAY PERFORMANCE
-6.82%
1 MONTH PERFORMANCE
-22.35%
3 MONTH PERFORMANCE
-12.52%
6 MONTH PERFORMANCE
-1.15%
YEAR-TO-DATE PERFORMANCE
-11.09%
1 YEAR PERFORMANCE
-52.53%
Sweetgreen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.88 | $5.87 (-0.17%) | $6.12 | $5.79 | 8.64 M | $695.97 M |
| 08/05/2026 | $5.73 | $6.10 (6.46%) | $6.11 | $5.65 | 7.35 M | $723.86 M |
| 08/04/2026 | $5.92 | $5.71 (-3.55%) | $6.00 | $5.67 | 7.95 M | $677.58 M |
| 08/03/2026 | $6.49 | $5.92 (-8.78%) | $6.65 | $5.87 | 10.24 M | $702.50 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 |
| 06/18/2026 | $8.58 | $8.97 (4.55%) | $9.09 | $8.52 | 4.84 M | $1.06 B |
| 06/17/2026 | $8.86 | $8.52 (-3.84%) | $9.24 | $8.51 | 5.53 M | $1.01 B |
| 06/16/2026 | $8.80 | $9.15 (3.98%) | $9.22 | $8.76 | 4.24 M | $1.09 B |
| 06/15/2026 | $9.15 | $8.86 (-3.17%) | $9.30 | $8.79 | 4.65 M | $1.05 B |
| 06/12/2026 | $9.19 | $9.07 (-1.31%) | $9.44 | $8.99 | 3.38 M | $1.08 B |
| 06/11/2026 | $8.47 | $9.14 (7.91%) | $9.25 | $8.21 | 5.47 M | $1.08 B |
| 06/10/2026 | $7.98 | $8.60 (7.77%) | $9.01 | $7.98 | 6.41 M | $1.02 B |
| 06/09/2026 | $7.43 | $8.00 (7.67%) | $8.26 | $7.41 | 4.79 M | $949.32 M |
| 06/08/2026 | $7.50 | $7.51 (0.13%) | $7.82 | $7.31 | 6.81 M | $891.17 M |
| 06/05/2026 | $7.46 | $7.42 (-0.54%) | $8.07 | $7.36 | 6.49 M | $880.49 M |
| 06/04/2026 | $7.72 | $7.37 (-4.53%) | $8.02 | $7.34 | 5.75 M | $874.56 M |
| 06/03/2026 | $8.51 | $7.69 (-9.64%) | $8.51 | $7.60 | 7.72 M | $912.53 M |
| 06/02/2026 | $9.39 | $8.48 (-9.69%) | $9.39 | $8.43 | 7.13 M | $1.01 B |
| 06/01/2026 | $9.72 | $9.57 (-1.54%) | $10.21 | $9.10 | 7.03 M | $1.14 B |
| 05/29/2026 | $10.19 | $9.96 (-2.26%) | $10.58 | $9.75 | 5.83 M | $1.18 B |
| 05/28/2026 | $10.02 | $10.21 (1.9%) | $10.54 | $9.85 | 6.42 M | $1.21 B |
| 05/27/2026 | $9.47 | $10.10 (6.65%) | $10.39 | $9.47 | 8.77 M | $1.20 B |
| 05/26/2026 | $10.01 | $9.26 (-7.49%) | $10.22 | $9.21 | 8.65 M | $1.10 B |
| 05/22/2026 | $9.92 | $9.78 (-1.41%) | $10.63 | $9.37 | 11.09 M | $1.16 B |
| 05/21/2026 | $8.90 | $8.98 (0.9%) | $9.15 | $8.54 | 5.00 M | $1.07 B |
| 05/20/2026 | $8.73 | $9.01 (3.21%) | $9.12 | $8.45 | 9.62 M | $1.07 B |
| 05/19/2026 | $8.65 | $8.63 (-0.23%) | $8.83 | $8.31 | 6.31 M | $1.02 B |
| 05/18/2026 | $7.99 | $8.65 (8.26%) | $8.87 | $7.95 | 11.65 M | $1.03 B |
| 05/15/2026 | $6.84 | $8.09 (18.27%) | $8.11 | $6.79 | 9.97 M | $960.00 M |
| 05/14/2026 | $6.67 | $6.89 (3.3%) | $7.05 | $6.57 | 3.32 M | $817.60 M |
| 05/13/2026 | $6.53 | $6.58 (0.77%) | $6.84 | $6.36 | 4.07 M | $780.82 M |
| 05/12/2026 | $6.71 | $6.51 (-2.98%) | $6.71 | $6.16 | 4.33 M | $772.51 M |
| 05/11/2026 | $6.88 | $6.74 (-2.03%) | $7.08 | $6.61 | 5.48 M | $799.80 M |
| 05/08/2026 | $7.04 | $7.00 (-0.57%) | $7.35 | $6.50 | 9.35 M | $830.65 M |
| 05/07/2026 | $6.75 | $6.87 (1.78%) | $7.18 | $6.55 | 9.29 M | $815.23 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.
