5 DAY PERFORMANCE
-29.46%
1 MONTH PERFORMANCE
-38.55%
3 MONTH PERFORMANCE
+13.83%
6 MONTH PERFORMANCE
-10.83%
YEAR-TO-DATE PERFORMANCE
-11.09%
1 YEAR PERFORMANCE
-51.02%
Sweetgreen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.81 | $8.32 (-5.56%) | $8.96 | $8.30 | 4.82 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 |
| 05/06/2026 | $6.95 | $6.87 (-1.15%) | $7.04 | $6.81 | 2.99 M | $815.23 M |
| 05/05/2026 | $6.84 | $6.82 (-0.29%) | $6.94 | $6.61 | 2.58 M | $809.29 M |
| 05/04/2026 | $7.04 | $6.73 (-4.4%) | $7.15 | $6.52 | 4.08 M | $798.61 M |
| 05/01/2026 | $6.90 | $7.10 (2.9%) | $7.13 | $6.89 | 3.82 M | $842.52 M |
| 04/30/2026 | $6.82 | $6.88 (0.88%) | $7.04 | $6.64 | 3.57 M | $816.41 M |
| 04/29/2026 | $6.67 | $6.76 (1.35%) | $6.78 | $6.58 | 2.13 M | $802.17 M |
| 04/28/2026 | $6.63 | $6.75 (1.81%) | $6.91 | $6.59 | 3.03 M | $800.99 M |
| 04/27/2026 | $7.12 | $6.75 (-5.2%) | $7.38 | $6.66 | 3.56 M | $800.99 M |
| 04/24/2026 | $6.58 | $7.14 (8.51%) | $7.17 | $6.52 | 2.81 M | $847.27 M |
| 04/23/2026 | $6.78 | $6.64 (-2.06%) | $6.79 | $6.53 | 1.80 M | $787.93 M |
| 04/22/2026 | $6.71 | $6.82 (1.64%) | $6.90 | $6.62 | 4.31 M | $809.29 M |
| 04/21/2026 | $6.98 | $6.70 (-4.01%) | $7.20 | $6.60 | 4.57 M | $795.05 M |
| 04/20/2026 | $6.89 | $6.97 (1.16%) | $7.02 | $6.78 | 3.96 M | $827.09 M |
| 04/17/2026 | $6.73 | $6.87 (2.08%) | $7.02 | $6.65 | 5.57 M | $815.23 M |
| 04/16/2026 | $6.61 | $6.53 (-1.21%) | $6.64 | $6.31 | 3.81 M | $774.88 M |
| 04/15/2026 | $6.22 | $6.59 (5.95%) | $6.63 | $6.21 | 4.22 M | $782.00 M |
| 04/14/2026 | $5.80 | $6.20 (6.9%) | $6.26 | $5.79 | 4.85 M | $735.72 M |
| 04/13/2026 | $6.00 | $5.74 (-4.33%) | $6.00 | $5.57 | 6.71 M | $681.14 M |
| 04/10/2026 | $6.05 | $6.16 (1.82%) | $6.16 | $5.92 | 5.42 M | $730.98 M |
| 04/09/2026 | $5.72 | $5.61 (-1.92%) | $5.83 | $5.52 | 3.41 M | $665.71 M |
| 04/08/2026 | $5.99 | $5.82 (-2.84%) | $6.15 | $5.76 | 3.38 M | $690.63 M |
| 04/07/2026 | $5.76 | $5.69 (-1.22%) | $5.77 | $5.51 | 3.28 M | $675.20 M |
| 04/06/2026 | $5.31 | $5.73 (7.91%) | $5.84 | $5.28 | 2.86 M | $679.95 M |
| 04/02/2026 | $5.25 | $5.39 (2.67%) | $5.42 | $5.05 | 4.80 M | $639.60 M |
| 04/01/2026 | $5.23 | $5.41 (3.44%) | $5.53 | $5.21 | 4.40 M | $641.98 M |
| 03/31/2026 | $4.90 | $5.19 (5.92%) | $5.19 | $4.81 | 4.21 M | $615.87 M |
| 03/30/2026 | $4.62 | $4.79 (3.68%) | $4.81 | $4.49 | 4.41 M | $568.40 M |
| 03/27/2026 | $4.90 | $4.70 (-4.08%) | $4.90 | $4.61 | 5.84 M | $557.73 M |
| 03/26/2026 | $5.20 | $4.95 (-4.81%) | $5.35 | $4.95 | 2.84 M | $587.39 M |
| 03/25/2026 | $5.38 | $5.25 (-2.42%) | $5.38 | $4.99 | 3.33 M | $622.99 M |
| 03/24/2026 | $5.18 | $5.22 (0.77%) | $5.26 | $5.05 | 3.04 M | $619.43 M |
| 03/23/2026 | $5.43 | $5.23 (-3.68%) | $5.63 | $5.23 | 3.66 M | $620.62 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.
