Sweetgreen Inc (SG) Historical Stock Data
6.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SG is up 0.04% a day on average. There have been 14 days where Sweetgreen Inc closed green and 16 days where SG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.95 | 6.90 | ↓$0.05 (-0.72%) | 6.77 | 7.04 | 3.45M |
| 2025-12-03 | 6.72 | 6.95 | ↑$0.23 (3.42%) | 6.62 | 6.96 | 3.78M |
| 2025-12-02 | 6.49 | 6.64 | ↑$0.15 (2.31%) | 6.39 | 6.79 | 4.91M |
| 2025-12-01 | 6.39 | 6.41 | ↑$0.03 (0.39%) | 6.27 | 6.55 | 7.02M |
| 2025-11-28 | 6.60 | 6.49 | ↓$0.11 (-1.67%) | 6.45 | 6.68 | 2.48M |
| 2025-11-26 | 6.84 | 6.63 | ↓$0.21 (-3.07%) | 6.61 | 6.88 | 3.66M |
| 2025-11-25 | 6.54 | 6.86 | ↑$0.32 (4.89%) | 6.51 | 6.99 | 5.15M |
| 2025-11-24 | 6.71 | 6.48 | ↓$0.23 (-3.43%) | 6.44 | 6.79 | 4.29M |
| 2025-11-21 | 6.11 | 6.74 | ↑$0.63 (10.31%) | 6.06 | 6.82 | 9.70M |
| 2025-11-20 | 6.24 | 6.05 | ↓$0.19 (-3.04%) | 6.04 | 6.56 | 7M |
| 2025-11-19 | 5.94 | 6.05 | ↑$0.11 (1.85%) | 5.84 | 6.10 | 4.24M |
| 2025-11-18 | 5.75 | 5.95 | ↑$0.20 (3.48%) | 5.61 | 5.99 | 5.60M |
| 2025-11-17 | 6.03 | 5.72 | ↓$0.31 (-5.14%) | 5.60 | 6.11 | 7.71M |
| 2025-11-14 | 5.85 | 6.12 | ↑$0.27 (4.62%) | 5.76 | 6.39 | 13.48M |
| 2025-11-13 | 5.81 | 5.94 | ↑$0.13 (2.24%) | 5.61 | 6.06 | 12.30M |
| 2025-11-12 | 5.48 | 5.37 | ↓$0.11 (-2.01%) | 5.34 | 5.69 | 9.23M |
| 2025-11-11 | 5.37 | 5.23 | ↓$0.14 (-2.61%) | 5.14 | 5.46 | 9.51M |
| 2025-11-10 | 5.81 | 5.43 | ↓$0.38 (-6.54%) | 5.33 | 5.83 | 8.41M |
| 2025-11-07 | 5.25 | 5.78 | ↑$0.53 (10.10%) | 5.20 | 6.01 | 20.79M |
| 2025-11-06 | 6.34 | 6.25 | ↓$0.09 (-1.42%) | 6.10 | 6.46 | 12.73M |
| 2025-11-05 | 6.43 | 6.47 | ↑$0.04 (0.70%) | 6.20 | 6.57 | 5.73M |
| 2025-11-04 | 6.25 | 6.41 | ↑$0.16 (2.56%) | 6.22 | 6.59 | 5.68M |
| 2025-11-03 | 6.27 | 6.41 | ↑$0.14 (2.23%) | 6.20 | 6.51 | 6.13M |
| 2025-10-31 | 6.36 | 6.29 | ↓$0.07 (-1.10%) | 6.19 | 6.39 | 4.74M |
| 2025-10-30 | 6.59 | 6.27 | ↓$0.32 (-4.86%) | 6.25 | 6.62 | 6.54M |
| 2025-10-29 | 6.85 | 6.94 | ↑$0.09 (1.31%) | 6.71 | 7.06 | 6.67M |
| 2025-10-28 | 7.18 | 6.97 | ↓$0.21 (-2.92%) | 6.96 | 7.25 | 5.05M |
| 2025-10-27 | 7.43 | 7.24 | ↓$0.19 (-2.56%) | 7.12 | 7.47 | 5.89M |
| 2025-10-24 | 7.55 | 7.38 | ↓$0.17 (-2.25%) | 7.28 | 7.60 | 4.24M |
| 2025-10-23 | 7.90 | 7.44 | ↓$0.46 (-5.82%) | 7.40 | 8.02 | 6.26M |
Create an account or log in to view more rows.
$SG love cooking these little bears on here
$SG what happened?
$SG nearing a decent swing entry point
$SG I already know
tomorrow the bulls going to say "next week" just like every week.
$SG the trend is your friend
until the end.
$SG Who else bought the dip on Friday?
$SG power hour will be fucking crazy
$SG this is my only green stonk!
I really like this stonk.
$SG Dumping started...
Get out while you can...
$SG why not Monday yet