5 DAY PERFORMANCE
-15.35%
1 MONTH PERFORMANCE
+4.89%
3 MONTH PERFORMANCE
-1.15%
6 MONTH PERFORMANCE
-3.84%
YEAR-TO-DATE PERFORMANCE
-11.09%
1 YEAR PERFORMANCE
-66.48%
Sweetgreen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.97 | $6.88 (-1.36%) | $7.04 | $6.81 | 1.61 M | $810.52 M |
| 05/05/2026 | $6.84 | $6.82 (-0.29%) | $6.94 | $6.61 | 2.58 M | $807.55 M |
| 05/04/2026 | $7.04 | $6.73 (-4.4%) | $7.15 | $6.52 | 4.08 M | $796.90 M |
| 05/01/2026 | $6.90 | $7.10 (2.9%) | $7.13 | $6.89 | 3.82 M | $840.71 M |
| 04/30/2026 | $6.82 | $6.88 (0.88%) | $7.04 | $6.64 | 3.57 M | $814.66 M |
| 04/29/2026 | $6.67 | $6.76 (1.35%) | $6.78 | $6.58 | 2.13 M | $800.45 M |
| 04/28/2026 | $6.63 | $6.75 (1.81%) | $6.91 | $6.59 | 3.03 M | $799.27 M |
| 04/27/2026 | $7.12 | $6.75 (-5.2%) | $7.38 | $6.66 | 3.56 M | $799.27 M |
| 04/24/2026 | $6.58 | $7.14 (8.51%) | $7.17 | $6.52 | 2.81 M | $845.45 M |
| 04/23/2026 | $6.78 | $6.64 (-2.06%) | $6.79 | $6.53 | 1.80 M | $786.24 M |
| 04/22/2026 | $6.71 | $6.82 (1.64%) | $6.90 | $6.62 | 4.31 M | $807.55 M |
| 04/21/2026 | $6.98 | $6.70 (-4.01%) | $7.20 | $6.60 | 4.57 M | $793.35 M |
| 04/20/2026 | $6.89 | $6.97 (1.16%) | $7.02 | $6.78 | 3.96 M | $825.32 M |
| 04/17/2026 | $6.73 | $6.87 (2.08%) | $7.02 | $6.65 | 5.57 M | $813.48 M |
| 04/16/2026 | $6.61 | $6.53 (-1.21%) | $6.64 | $6.31 | 3.81 M | $773.22 M |
| 04/15/2026 | $6.22 | $6.59 (5.95%) | $6.63 | $6.21 | 4.22 M | $780.32 M |
| 04/14/2026 | $5.80 | $6.20 (6.9%) | $6.26 | $5.79 | 4.85 M | $734.14 M |
| 04/13/2026 | $6.00 | $5.74 (-4.33%) | $6.00 | $5.57 | 6.71 M | $679.67 M |
| 04/10/2026 | $6.05 | $6.16 (1.82%) | $6.16 | $5.92 | 5.42 M | $729.40 M |
| 04/09/2026 | $5.72 | $5.61 (-1.92%) | $5.83 | $5.52 | 3.41 M | $664.28 M |
| 04/08/2026 | $5.99 | $5.82 (-2.84%) | $6.15 | $5.76 | 3.38 M | $689.15 M |
| 04/07/2026 | $5.76 | $5.69 (-1.22%) | $5.77 | $5.51 | 3.28 M | $673.75 M |
| 04/06/2026 | $5.31 | $5.73 (7.91%) | $5.84 | $5.28 | 2.86 M | $678.49 M |
| 04/02/2026 | $5.25 | $5.39 (2.67%) | $5.42 | $5.05 | 4.80 M | $638.23 M |
| 04/01/2026 | $5.23 | $5.41 (3.44%) | $5.53 | $5.21 | 4.40 M | $640.60 M |
| 03/31/2026 | $4.90 | $5.19 (5.92%) | $5.19 | $4.81 | 4.21 M | $614.55 M |
| 03/30/2026 | $4.62 | $4.79 (3.68%) | $4.81 | $4.49 | 4.41 M | $567.18 M |
| 03/27/2026 | $4.90 | $4.70 (-4.08%) | $4.90 | $4.61 | 5.84 M | $556.53 M |
| 03/26/2026 | $5.20 | $4.95 (-4.81%) | $5.35 | $4.95 | 2.84 M | $586.13 M |
| 03/25/2026 | $5.38 | $5.25 (-2.42%) | $5.38 | $4.99 | 3.33 M | $621.65 M |
| 03/24/2026 | $5.18 | $5.22 (0.77%) | $5.26 | $5.05 | 3.04 M | $618.10 M |
| 03/23/2026 | $5.43 | $5.23 (-3.68%) | $5.63 | $5.23 | 3.66 M | $619.28 M |
| 03/20/2026 | $5.37 | $5.28 (-1.68%) | $5.47 | $5.24 | 4.87 M | $625.20 M |
| 03/19/2026 | $5.49 | $5.34 (-2.73%) | $5.49 | $5.24 | 3.17 M | $632.31 M |
| 03/18/2026 | $5.52 | $5.52 (0%) | $5.67 | $5.47 | 3.41 M | $653.62 M |
| 03/17/2026 | $5.80 | $5.68 (-2.07%) | $6.03 | $5.65 | 3.28 M | $672.57 M |
| 03/16/2026 | $5.38 | $5.74 (6.69%) | $5.82 | $5.31 | 4.21 M | $679.67 M |
| 03/13/2026 | $5.48 | $5.32 (-2.92%) | $5.57 | $5.31 | 3.86 M | $629.94 M |
| 03/12/2026 | $5.55 | $5.43 (-2.16%) | $5.57 | $5.30 | 3.16 M | $642.97 M |
| 03/11/2026 | $5.71 | $5.62 (-1.58%) | $5.81 | $5.30 | 3.92 M | $665.46 M |
| 03/10/2026 | $6.03 | $5.70 (-5.47%) | $6.14 | $5.69 | 3.95 M | $674.94 M |
| 03/09/2026 | $5.46 | $6.00 (9.89%) | $6.02 | $5.28 | 4.98 M | $710.46 M |
| 03/06/2026 | $5.57 | $5.62 (0.9%) | $5.67 | $5.30 | 4.55 M | $665.46 M |
| 03/05/2026 | $5.43 | $5.75 (5.89%) | $5.84 | $5.37 | 3.10 M | $680.86 M |
| 03/04/2026 | $5.38 | $5.53 (2.79%) | $5.55 | $5.18 | 4.27 M | $654.81 M |
| 03/03/2026 | $5.25 | $5.33 (1.52%) | $5.56 | $5.16 | 6.50 M | $631.12 M |
| 03/02/2026 | $5.36 | $5.39 (0.56%) | $5.52 | $5.20 | 5.23 M | $638.23 M |
| 02/27/2026 | $5.75 | $5.55 (-3.48%) | $6.30 | $5.25 | 10.24 M | $657.17 M |
| 02/26/2026 | $5.83 | $6.14 (5.32%) | $6.26 | $5.79 | 7.98 M | $727.04 M |
| 02/25/2026 | $5.65 | $5.86 (3.72%) | $5.87 | $5.50 | 3.53 M | $693.88 M |
| 02/24/2026 | $5.38 | $5.41 (0.56%) | $5.51 | $5.25 | 3.18 M | $640.60 M |
| 02/23/2026 | $5.58 | $5.41 (-3.05%) | $5.66 | $5.38 | 3.72 M | $640.60 M |
| 02/20/2026 | $5.99 | $5.79 (-3.34%) | $6.06 | $5.72 | 2.96 M | $684.86 M |
| 02/19/2026 | $5.88 | $6.04 (2.72%) | $6.07 | $5.79 | 2.99 M | $714.43 M |
| 02/18/2026 | $5.31 | $5.95 (12.05%) | $5.97 | $5.30 | 4.84 M | $703.78 M |
| 02/17/2026 | $5.19 | $5.28 (1.73%) | $5.30 | $5.00 | 3.57 M | $624.53 M |
| 02/13/2026 | $5.18 | $5.14 (-0.77%) | $5.41 | $5.04 | 5.39 M | $607.97 M |
| 02/12/2026 | $5.39 | $5.13 (-4.82%) | $5.42 | $5.06 | 3.47 M | $606.79 M |
| 02/11/2026 | $5.40 | $5.29 (-2.04%) | $5.43 | $5.20 | 3.76 M | $625.71 M |
| 02/10/2026 | $5.71 | $5.41 (-5.25%) | $5.83 | $5.39 | 3.88 M | $639.91 M |
| 02/09/2026 | $5.99 | $5.64 (-5.84%) | $6.07 | $5.58 | 5.27 M | $667.11 M |
| 02/06/2026 | $5.97 | $6.08 (1.84%) | $6.23 | $5.91 | 3.05 M | $719.16 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.
