Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweetgreen Inc Cl A (NY: SG )

30.75 +1.13 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.980 10.51 9.911 10.37 752,618 +0.39(+3.91%)
Jan 30, 2023 10.37 10.61 9.970 9.980 1,140,009 -0.52(-4.95%)
Jan 27, 2023 9.720 10.61 9.550 10.50 1,442,163 +0.81(+8.36%)
Jan 26, 2023 9.780 9.870 9.490 9.690 1,017,123 +0.17(+1.79%)
Jan 25, 2023 9.350 9.710 9.132 9.520 717,627 -0.07(-0.73%)
Jan 24, 2023 9.760 9.760 9.500 9.590 648,672 -0.14(-1.44%)
Jan 23, 2023 9.270 9.750 9.170 9.730 1,247,572 +0.51(+5.53%)
Jan 20, 2023 9.630 9.680 9.220 9.220 1,614,434 -0.24(-2.54%)
Jan 19, 2023 9.630 9.705 9.240 9.460 1,169,268 -0.28(-2.87%)
Jan 18, 2023 9.940 10.18 9.740 9.740 1,014,429 -0.09(-0.92%)
Jan 17, 2023 9.270 10.11 9.150 9.830 1,557,284 -0.04(-0.41%)
Jan 13, 2023 9.580 9.980 9.420 9.870 1,244,379 +0.15(+1.54%)
Jan 12, 2023 9.330 9.940 9.150 9.720 2,585,383 +0.55(+6.00%)
Jan 11, 2023 8.890 9.285 8.780 9.170 1,445,706 +0.39(+4.44%)
Jan 10, 2023 8.350 8.790 8.350 8.780 2,131,870 +0.35(+4.15%)
Jan 09, 2023 8.670 8.820 8.390 8.430 1,495,207 -0.06(-0.71%)
Jan 06, 2023 8.570 8.750 7.810 8.490 2,643,165 -0.01(-0.12%)
Jan 05, 2023 8.870 8.960 8.420 8.500 1,811,575 -0.53(-5.87%)
Jan 04, 2023 8.840 9.310 8.680 9.030 1,474,345 +0.38(+4.39%)
Jan 03, 2023 8.790 9.005 8.490 8.650 1,577,218 +0.08(+0.93%)
Dec 30, 2022 8.250 8.600 8.110 8.570 1,669,848 +0.12(+1.42%)
Dec 29, 2022 8.220 8.510 8.120 8.450 1,665,843 +0.34(+4.19%)
Dec 28, 2022 8.500 8.680 8.100 8.110 1,131,190 -0.32(-3.80%)
Dec 27, 2022 8.740 8.740 8.380 8.430 1,291,243 -0.40(-4.53%)
Dec 23, 2022 8.950 8.950 8.750 8.830 828,931 -0.15(-1.67%)
Dec 22, 2022 9.190 9.210 8.689 8.980 1,710,426 -0.30(-3.23%)
Dec 21, 2022 9.490 9.650 9.130 9.280 1,156,355 -0.20(-2.11%)
Dec 20, 2022 9.470 9.750 9.350 9.480 1,205,227 -0.03(-0.32%)
Dec 19, 2022 9.990 9.990 9.260 9.510 2,063,225 -0.30(-3.06%)
Dec 16, 2022 9.960 10.11 9.530 9.810 2,336,967 -0.30(-2.97%)
Dec 15, 2022 10.32 10.33 9.800 10.11 2,074,242 -0.43(-4.08%)
Dec 14, 2022 10.85 11.01 10.36 10.54 1,511,064 -0.27(-2.50%)
Dec 13, 2022 11.40 11.47 10.66 10.81 1,274,458 -0.03(-0.28%)
Dec 12, 2022 10.50 10.89 10.44 10.84 1,691,924 +0.28(+2.65%)
Dec 09, 2022 10.86 11.00 10.44 10.56 1,563,410 -0.37(-3.39%)
Dec 08, 2022 11.28 11.45 10.70 10.93 3,601,384 -0.30(-2.67%)
Dec 07, 2022 11.72 11.85 10.83 11.23 4,073,573 -0.82(-6.80%)
Dec 06, 2022 13.17 13.31 11.92 12.05 2,757,580 -1.31(-9.81%)
Dec 05, 2022 13.87 13.90 13.33 13.36 1,522,202 -0.58(-4.16%)
Dec 02, 2022 13.80 14.15 13.69 13.94 787,081 -0.25(-1.76%)
Dec 01, 2022 14.33 14.73 13.95 14.19 1,109,092 -0.14(-0.98%)
Nov 30, 2022 13.47 14.68 13.27 14.33 3,831,450 +0.74(+5.45%)
Nov 29, 2022 12.95 13.94 12.81 13.59 1,733,281 +0.64(+4.94%)
Nov 28, 2022 12.51 12.96 12.40 12.95 1,003,344 +0.31(+2.45%)
Nov 25, 2022 12.65 12.89 12.51 12.64 327,716 -0.04(-0.32%)
Nov 23, 2022 12.66 12.75 12.29 12.68 843,472 +0.21(+1.68%)
Nov 22, 2022 12.73 12.96 12.39 12.47 755,134 -0.18(-1.42%)
Nov 21, 2022 12.94 13.10 12.38 12.65 1,986,516 -0.44(-3.36%)
Nov 18, 2022 13.78 13.78 13.09 13.09 975,024 -0.40(-2.97%)
Nov 17, 2022 13.38 13.75 13.31 13.49 1,091,501 -0.44(-3.16%)
Nov 16, 2022 14.60 14.73 13.83 13.93 1,058,104 -0.96(-6.45%)
Nov 15, 2022 15.10 15.18 14.56 14.89 1,231,783 +0.29(+1.99%)
Nov 14, 2022 14.85 15.05 14.35 14.60 1,298,435 -0.27(-1.82%)
Nov 11, 2022 15.52 15.52 14.50 14.87 2,934,553 -0.31(-2.04%)
Nov 10, 2022 14.81 16.25 14.70 15.18 2,456,087 +1.48(+10.80%)
Nov 09, 2022 15.51 15.60 13.28 13.70 6,352,725 -3.62(-20.90%)
Nov 08, 2022 17.65 18.24 16.81 17.32 2,627,211 +0.15(+0.87%)
Nov 07, 2022 17.50 18.20 16.70 17.17 1,548,995 -0.25(-1.44%)
Nov 04, 2022 18.00 18.00 16.88 17.42 1,326,950 -0.03(-0.17%)
Nov 03, 2022 17.64 18.14 17.22 17.45 895,302 -0.40(-2.24%)
Nov 02, 2022 18.00 17.85 1,201,888 -0.39(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.