5 DAY PERFORMANCE
-45.71%
1 MONTH PERFORMANCE
-33.88%
3 MONTH PERFORMANCE
-1.48%
6 MONTH PERFORMANCE
-11.88%
YEAR-TO-DATE PERFORMANCE
-11.09%
1 YEAR PERFORMANCE
-7.11%
Sweetgreen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.31 | $11.55 (2.12%) | $11.65 | $10.85 | 7.69 M | $1.37 B |
| 11/04/2026 | $11.60 | $11.80 (1.72%) | $11.84 | $11.44 | 4.11 M | $1.40 B |
| 11/03/2026 | $11.40 | $11.41 (0.09%) | $11.47 | $11.08 | 3.30 M | $1.36 B |
| 11/02/2026 | $11.15 | $11.47 (2.87%) | $11.95 | $11.15 | 5.08 M | $1.36 B |
| 10/30/2026 | $11.41 | $11.07 (-2.98%) | $11.60 | $10.93 | 3.53 M | $1.32 B |
| 10/29/2026 | $11.39 | $11.41 (0.18%) | $11.71 | $11.34 | 3.89 M | $1.36 B |
| 10/28/2026 | $10.21 | $11.24 (10.09%) | $11.62 | $10.21 | 6.35 M | $1.34 B |
| 10/27/2026 | $9.75 | $10.31 (5.74%) | $10.41 | $9.72 | 4.92 M | $1.23 B |
| 10/26/2026 | $9.85 | $9.88 (0.3%) | $9.99 | $9.54 | 3.70 M | $1.17 B |
| 10/23/2026 | $10.49 | $9.82 (-6.39%) | $10.54 | $9.72 | 4.76 M | $1.17 B |
| 10/22/2026 | $10.00 | $10.22 (2.2%) | $10.43 | $9.99 | 3.53 M | $1.22 B |
| 10/21/2026 | $10.46 | $10.16 (-2.87%) | $10.56 | $10.07 | 3.45 M | $1.21 B |
| 10/20/2026 | $10.18 | $10.67 (4.81%) | $10.68 | $10.09 | 7.00 M | $1.27 B |
| 10/19/2026 | $10.01 | $10.18 (1.7%) | $10.19 | $9.70 | 5.69 M | $1.21 B |
| 10/16/2026 | $10.58 | $10.04 (-5.1%) | $10.77 | $10.04 | 3.80 M | $1.19 B |
| 10/15/2026 | $10.21 | $10.60 (3.82%) | $10.64 | $10.21 | 4.54 M | $1.26 B |
| 10/14/2026 | $10.00 | $10.14 (1.4%) | $10.15 | $9.81 | 3.78 M | $1.21 B |
| 10/13/2026 | $9.85 | $10.03 (1.83%) | $10.10 | $9.85 | 3.39 M | $1.19 B |
| 10/12/2026 | $9.58 | $9.85 (2.82%) | $9.87 | $9.48 | 3.79 M | $1.17 B |
| 10/09/2026 | $9.60 | $9.63 (0.31%) | $9.70 | $9.46 | 2.97 M | $1.14 B |
| 10/08/2026 | $9.07 | $9.57 (5.51%) | $9.65 | $8.98 | 6.42 M | $1.14 B |
| 10/07/2026 | $9.01 | $9.16 (1.66%) | $9.29 | $8.97 | 3.62 M | $1.09 B |
| 10/06/2026 | $9.08 | $9.14 (0.66%) | $9.34 | $9.04 | 5.10 M | $1.09 B |
| 10/05/2026 | $9.24 | $9.09 (-1.62%) | $9.40 | $8.97 | 4.53 M | $1.08 B |
| 10/02/2026 | $8.71 | $9.10 (4.48%) | $9.19 | $8.68 | 6.46 M | $1.08 B |
| 10/01/2026 | $8.80 | $8.68 (-1.36%) | $8.84 | $8.48 | 5.54 M | $1.03 B |
| 09/30/2026 | $8.87 | $8.87 (0%) | $9.00 | $8.64 | 5.61 M | $1.05 B |
| 09/29/2026 | $8.39 | $8.74 (4.17%) | $8.95 | $8.35 | 7.26 M | $1.04 B |
| 09/28/2026 | $8.57 | $8.24 (-3.85%) | $8.80 | $8.20 | 7.95 M | $979.72 M |
| 09/25/2026 | $8.24 | $8.24 (0%) | $8.44 | $8.00 | 4.32 M | $979.72 M |
| 09/24/2026 | $7.70 | $8.26 (7.27%) | $8.26 | $7.70 | 5.92 M | $982.10 M |
| 09/23/2026 | $7.65 | $7.71 (0.78%) | $7.78 | $7.40 | 3.88 M | $916.71 M |
| 09/22/2026 | $7.59 | $7.67 (1.05%) | $7.97 | $7.55 | 5.88 M | $911.95 M |
| 09/21/2026 | $7.29 | $7.48 (2.61%) | $7.62 | $7.23 | 5.62 M | $889.36 M |
| 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 |
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.
