Want to see SG full AI Analyst Report?
Sweetgreen (SG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.41 | 11.60 | 10.93 | 11.07 | 11.07 | -2.98% | 3,524,444 | 0.67 |
| Oct 29, 2026 | 11.39 | 11.71 | 11.34 | 11.41 | 11.41 | +1.51% | 3,885,304 | 0.72 |
| Oct 28, 2026 | 10.21 | 11.62 | 10.21 | 11.24 | 11.24 | +9.02% | 6,344,696 | 1.19 |
| Oct 27, 2026 | 9.75 | 10.41 | 9.72 | 10.31 | 10.31 | +4.35% | 4,919,570 | 0.92 |
| Oct 26, 2026 | 9.85 | 9.99 | 9.54 | 9.88 | 9.88 | +0.61% | 3,696,728 | 0.69 |
| Oct 23, 2026 | 10.49 | 10.54 | 9.72 | 9.82 | 9.82 | -3.91% | 4,757,715 | 0.89 |
| Oct 22, 2026 | 10.00 | 10.43 | 9.99 | 10.22 | 10.22 | +0.59% | 3,527,494 | 0.66 |
| Oct 21, 2026 | 10.46 | 10.56 | 10.08 | 10.16 | 10.16 | -4.78% | 3,447,797 | 0.64 |
| Oct 20, 2026 | 10.18 | 10.68 | 10.09 | 10.67 | 10.67 | +4.81% | 7,000,953 | 1.31 |
| Oct 19, 2026 | 10.01 | 10.19 | 9.70 | 10.18 | 10.18 | +1.39% | 5,689,356 | 1.05 |
| Oct 16, 2026 | 10.58 | 10.77 | 10.04 | 10.04 | 10.04 | -5.28% | 3,797,493 | 0.70 |
| Oct 15, 2026 | 10.21 | 10.64 | 10.21 | 10.60 | 10.60 | +4.54% | 4,542,093 | 0.83 |
| Oct 14, 2026 | 10.00 | 10.15 | 9.81 | 10.14 | 10.14 | +1.10% | 3,775,176 | 0.67 |
| Oct 13, 2026 | 9.85 | 10.10 | 9.85 | 10.03 | 10.03 | +1.83% | 3,387,793 | 0.59 |
| Oct 12, 2026 | 9.58 | 9.87 | 9.48 | 9.85 | 9.85 | +2.28% | 3,786,698 | 0.66 |
| Oct 09, 2026 | 9.60 | 9.70 | 9.46 | 9.63 | 9.63 | +0.63% | 2,971,694 | 0.51 |
| Oct 08, 2026 | 9.07 | 9.65 | 8.98 | 9.57 | 9.57 | +4.48% | 6,422,315 | 1.12 |
| Oct 07, 2026 | 9.01 | 9.29 | 8.97 | 9.16 | 9.16 | +0.22% | 3,617,865 | 0.63 |
| Oct 06, 2026 | 9.08 | 9.34 | 9.04 | 9.14 | 9.14 | +0.55% | 5,104,741 | 0.89 |
| Oct 05, 2026 | 9.24 | 9.40 | 8.97 | 9.09 | 9.09 | -0.11% | 4,530,339 | 0.79 |
| Oct 02, 2026 | 8.71 | 9.19 | 8.68 | 9.10 | 9.10 | +4.84% | 6,459,696 | 1.13 |
| Oct 01, 2026 | 8.80 | 8.84 | 8.48 | 8.68 | 8.68 | -2.14% | 5,542,703 | 0.98 |
| Sep 30, 2026 | 8.87 | 9.00 | 8.64 | 8.87 | 8.87 | +1.49% | 5,611,987 | 1.00 |
| Sep 29, 2026 | 8.39 | 8.95 | 8.35 | 8.74 | 8.74 | +6.07% | 7,261,589 | 1.31 |
| Sep 28, 2026 | 8.57 | 8.80 | 8.20 | 8.24 | 8.24 | +0.00% | 7,947,411 | 1.44 |
| Sep 25, 2026 | 8.24 | 8.44 | 8.00 | 8.24 | 8.24 | -0.24% | 4,315,079 | 0.79 |
| Sep 24, 2026 | 7.70 | 8.26 | 7.70 | 8.26 | 8.26 | +7.13% | 5,919,339 | 1.08 |
| Sep 23, 2026 | 7.65 | 7.78 | 7.40 | 7.71 | 7.71 | +0.52% | 3,882,268 | 0.71 |
| Sep 22, 2026 | 7.59 | 7.97 | 7.55 | 7.67 | 7.67 | +2.54% | 5,881,600 | 1.07 |
| Sep 21, 2026 | 7.29 | 7.62 | 7.23 | 7.48 | 7.48 | +3.60% | 5,617,327 | 1.02 |
| Sep 18, 2026 | 6.95 | 7.26 | 6.92 | 7.22 | 7.22 | +5.56% | 5,876,238 | 1.08 |
| Sep 17, 2026 | 6.91 | 7.03 | 6.74 | 6.84 | 6.84 | +3.32% | 3,958,659 | 0.73 |
| Sep 16, 2026 | 6.85 | 6.96 | 6.61 | 6.62 | 6.62 | -3.07% | 4,352,927 | 0.80 |
| Sep 15, 2026 | 7.20 | 7.25 | 6.68 | 6.83 | 6.83 | -5.79% | 5,511,410 | 1.01 |
| Sep 14, 2026 | 7.10 | 7.40 | 7.03 | 7.25 | 7.25 | +2.11% | 4,171,696 | 0.76 |
| Sep 11, 2026 | 6.91 | 7.29 | 6.84 | 7.10 | 7.10 | +5.03% | 6,411,473 | 1.18 |
| Sep 10, 2026 | 6.71 | 7.03 | 6.58 | 6.76 | 6.76 | +0.60% | 8,532,030 | 1.59 |
| Sep 09, 2026 | 6.91 | 7.01 | 6.69 | 6.72 | 6.72 | -3.31% | 3,612,755 | 0.67 |
| Sep 08, 2026 | 7.29 | 7.36 | 6.61 | 6.95 | 6.95 | +1.61% | 5,756,411 | 1.07 |
| Sep 07, 2026 | 6.65 | 7.00 | 6.47 | 6.84 | 6.84 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.65 | 7.00 | 6.47 | 6.84 | 6.84 | +2.40% | 3,106,513 | 0.56 |
| Sep 03, 2026 | 6.75 | 6.85 | 6.57 | 6.68 | 6.68 | -0.74% | 2,625,850 | 0.47 |
| Sep 02, 2026 | 6.44 | 6.83 | 6.38 | 6.73 | 6.73 | +4.02% | 3,821,958 | 0.68 |
| Sep 01, 2026 | 6.89 | 6.91 | 6.39 | 6.47 | 6.47 | -7.04% | 7,243,063 | 1.29 |
| Aug 31, 2026 | 6.93 | 7.08 | 6.84 | 6.96 | 6.96 | -0.14% | 5,224,445 | 0.92 |
| Aug 28, 2026 | 6.83 | 7.12 | 6.81 | 6.97 | 6.97 | +2.65% | 4,239,882 | 0.74 |
| Aug 27, 2026 | 6.87 | 6.87 | 6.65 | 6.79 | 6.79 | -0.88% | 2,718,242 | 0.47 |
| Aug 26, 2026 | 6.95 | 6.97 | 6.76 | 6.85 | 6.85 | -0.72% | 3,072,442 | 0.53 |
| Aug 25, 2026 | 7.01 | 7.15 | 6.85 | 6.90 | 6.90 | -1.57% | 4,938,570 | 0.84 |
| Aug 24, 2026 | 6.95 | 7.16 | 6.82 | 7.01 | 7.01 | +0.29% | 4,560,051 | 0.77 |