Sweetgreen Inc (SG) Historical Stock Data
6.97 ↓0.05 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SG is up 0.67% a day on average. There have been 16 days where Sweetgreen Inc closed green and 14 days where SG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 7.00 | 6.97 | ↓$0.03 (-0.43%) | 6.92 | 7.13 | 3.04M |
| 2025-12-24 | 6.66 | 7.02 | ↑$0.36 (5.41%) | 6.61 | 7.04 | 2.47M |
| 2025-12-23 | 6.71 | 6.66 | ↓$0.05 (-0.75%) | 6.59 | 6.90 | 3.93M |
| 2025-12-22 | 6.80 | 6.74 | ↓$0.06 (-0.88%) | 6.64 | 6.88 | 4.30M |
| 2025-12-19 | 7.08 | 6.85 | ↓$0.23 (-3.25%) | 6.82 | 7.23 | 7.63M |
| 2025-12-18 | 6.89 | 7.06 | ↑$0.17 (2.47%) | 6.84 | 7.21 | 4.46M |
| 2025-12-17 | 6.72 | 6.79 | ↑$0.07 (1.04%) | 6.59 | 7.18 | 4.27M |
| 2025-12-16 | 7.21 | 6.91 | ↓$0.30 (-4.16%) | 6.90 | 7.43 | 3.24M |
| 2025-12-15 | 7.31 | 7.25 | ↓$0.06 (-0.82%) | 7.07 | 7.48 | 4.03M |
| 2025-12-12 | 7.23 | 7.26 | ↑$0.03 (0.41%) | 7.17 | 7.45 | 3.36M |
| 2025-12-11 | 7.00 | 7.19 | ↑$0.19 (2.71%) | 6.98 | 7.37 | 5.16M |
| 2025-12-10 | 6.91 | 7.00 | ↑$0.09 (1.30%) | 6.69 | 7.01 | 3.16M |
| 2025-12-09 | 6.46 | 6.90 | ↑$0.44 (6.81%) | 6.41 | 7.01 | 3.41M |
| 2025-12-08 | 6.73 | 6.51 | ↓$0.22 (-3.27%) | 6.38 | 6.75 | 3.45M |
| 2025-12-05 | 6.90 | 6.69 | ↓$0.21 (-3.04%) | 6.68 | 6.95 | 2.90M |
| 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 |
Create an account or log in to view more rows.
$SG warming up
$SG watch for another rejection up here
$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.