Skip to main content

Sweetgreen Inc Cl A (NY: SG )

25.11 +0.28 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 25.15 25.55 24.72 25.11 1,947,577 +0.28(+1.13%)
Jul 11, 2024 24.34 25.47 24.12 24.83 2,848,140 +0.84(+3.50%)
Jul 10, 2024 24.65 24.70 22.71 23.99 4,479,637 -0.42(-1.72%)
Jul 09, 2024 26.04 26.05 24.31 24.41 3,174,617 -1.64(-6.30%)
Jul 08, 2024 27.82 27.82 25.89 26.05 3,813,382 -1.52(-5.51%)
Jul 05, 2024 28.31 28.96 27.26 27.57 2,154,510 -0.82(-2.89%)
Jul 03, 2024 27.66 28.74 27.55 28.39 1,290,546 +0.42(+1.50%)
Jul 02, 2024 29.02 29.50 27.36 27.97 2,761,871 -1.36(-4.64%)
Jul 01, 2024 30.21 30.93 29.02 29.33 2,398,321 -0.81(-2.69%)
Jun 28, 2024 29.64 30.27 29.18 30.14 3,693,677 +0.66(+2.24%)
Jun 27, 2024 28.53 29.68 28.14 29.48 1,526,040 +0.96(+3.37%)
Jun 26, 2024 28.67 30.22 28.08 28.52 2,426,444 -0.77(-2.63%)
Jun 25, 2024 28.95 29.82 28.56 29.29 1,807,943 +0.65(+2.27%)
Jun 24, 2024 29.19 29.64 28.53 28.64 1,585,417 -0.47(-1.61%)
Jun 21, 2024 29.13 29.45 28.62 29.11 2,469,416 -0.27(-0.92%)
Jun 20, 2024 31.47 31.77 28.92 29.38 2,712,738 -1.97(-6.28%)
Jun 18, 2024 29.58 31.94 29.30 31.35 1,958,327 +1.35(+4.50%)
Jun 17, 2024 31.74 31.86 29.59 30.00 3,011,767 -1.54(-4.88%)
Jun 14, 2024 33.19 33.25 31.50 31.54 2,338,248 -2.15(-6.38%)
Jun 13, 2024 34.82 35.47 33.46 33.69 1,709,799 -0.22(-0.65%)
Jun 12, 2024 34.23 35.16 33.16 33.91 2,027,402 +0.27(+0.80%)
Jun 11, 2024 32.25 33.67 31.35 33.64 1,551,711 +1.04(+3.19%)
Jun 10, 2024 32.07 33.66 32.03 32.60 1,607,383 +0.29(+0.90%)
Jun 07, 2024 34.78 36.72 31.95 32.31 3,389,694 -2.16(-6.27%)
Jun 06, 2024 34.70 35.50 33.65 34.47 2,438,646 -0.51(-1.46%)
Jun 05, 2024 31.49 36.00 31.00 34.98 7,314,882 +3.98(+12.84%)
Jun 04, 2024 30.71 31.60 29.97 31.00 1,607,615 +0.18(+0.58%)
Jun 03, 2024 31.00 31.99 28.86 30.82 2,943,887 +0.07(+0.23%)
May 31, 2024 29.75 30.89 28.58 30.75 2,927,738 +1.13(+3.81%)
May 30, 2024 29.54 30.38 29.09 29.62 1,592,346 +0.17(+0.58%)
May 29, 2024 30.63 30.63 28.90 29.45 2,822,345 -1.59(-5.12%)
May 28, 2024 33.00 33.17 30.89 31.04 2,495,296 -1.48(-4.55%)
May 24, 2024 31.41 32.58 30.60 32.52 1,412,013 +1.58(+5.11%)
May 23, 2024 32.33 32.33 30.03 30.94 1,883,192 -0.91(-2.86%)
May 22, 2024 31.65 32.77 31.04 31.85 2,021,676 -0.07(-0.22%)
May 21, 2024 33.48 33.74 30.51 31.92 3,258,225 -1.91(-5.65%)
May 20, 2024 31.91 34.38 31.91 33.83 5,648,939 +2.08(+6.55%)
May 17, 2024 31.90 32.25 31.37 31.75 2,260,059 -0.03(-0.09%)
May 16, 2024 31.35 32.62 31.32 31.78 2,392,318 -0.13(-0.41%)
May 15, 2024 32.70 32.80 31.25 31.91 2,972,070 -0.05(-0.16%)
May 14, 2024 32.63 33.69 31.79 31.96 3,269,635 -0.40(-1.24%)
May 13, 2024 31.85 33.27 31.30 32.36 7,225,903 +0.80(+2.53%)
May 10, 2024 30.00 34.45 30.00 31.56 21,444,584 +8.00(+33.96%)
May 09, 2024 23.19 24.03 22.46 23.56 4,070,858 +0.31(+1.33%)
May 08, 2024 22.85 23.45 22.70 23.25 1,920,541 +0.00(+0.00%)
May 07, 2024 22.64 23.50 22.56 23.25 1,805,169 +0.51(+2.24%)
May 06, 2024 22.37 23.25 22.32 22.74 1,242,006 +0.64(+2.90%)
May 03, 2024 21.77 22.69 21.77 22.10 2,097,798 +0.76(+3.56%)
May 02, 2024 20.19 21.71 18.77 21.34 3,960,837 +1.43(+7.18%)
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.