Sweetgreen Inc (SG) Historical Stock Data
22.76 ↑1.04 (4.79%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SG is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21.27 | 22.76 | ↑$1.49 (7.01%) | 20.89 | 22.94 | 2.60M |
| 2024-04-24 | 22.38 | 21.72 | ↓$0.66 (-2.95%) | 21.70 | 22.55 | 1.43M |
| 2024-04-23 | 20.60 | 22.25 | ↑$1.65 (8.01%) | 20.57 | 22.62 | 2.61M |
| 2024-04-22 | 20.79 | 20.32 | ↓$0.47 (-2.26%) | 20.13 | 20.97 | 1.99M |
| 2024-04-19 | 20.63 | 20.65 | ↑$0.02 (0.10%) | 20.41 | 21.24 | 1.41M |
| 2024-04-18 | 20.97 | 20.84 | ↓$0.13 (-0.62%) | 20.46 | 21.39 | 1.38M |
| 2024-04-17 | 21.40 | 20.81 | ↓$0.59 (-2.76%) | 20.30 | 21.46 | 1.31M |
| 2024-04-16 | 20.86 | 21.17 | ↑$0.31 (1.49%) | 20.40 | 21.49 | 1.91M |
| 2024-04-15 | 22.80 | 21.08 | ↓$1.72 (-7.54%) | 21.03 | 22.89 | 1.72M |
| 2024-04-12 | 23.30 | 22.73 | ↓$0.57 (-2.45%) | 22.30 | 23.39 | 1.12M |
| 2024-04-11 | 22.83 | 23.44 | ↑$0.61 (2.67%) | 22.28 | 23.64 | 1.47M |
| 2024-04-10 | 22.07 | 22.83 | ↑$0.76 (3.44%) | 21.87 | 23.42 | 2.19M |
| 2024-04-09 | 25.25 | 22.86 | ↓$2.39 (-9.47%) | 22.43 | 25.37 | 3.26M |
| 2024-04-08 | 25.51 | 25.13 | ↓$0.38 (-1.49%) | 24.71 | 25.70 | 1.44M |
| 2024-04-05 | 24.06 | 25.40 | ↑$1.34 (5.57%) | 24.00 | 25.50 | 1.62M |
| 2024-04-04 | 24.50 | 23.98 | ↓$0.52 (-2.12%) | 23.77 | 24.97 | 1.39M |
| 2024-04-03 | 24.03 | 24.26 | ↑$0.23 (0.96%) | 23.68 | 24.61 | 1.85M |
| 2024-04-02 | 24.65 | 24.10 | ↓$0.54 (-2.21%) | 23.69 | 24.99 | 2.66M |
| 2024-04-01 | 25.98 | 25.36 | ↓$0.62 (-2.39%) | 25.35 | 26.45 | 1.96M |
| 2024-03-28 | 25.66 | 25.26 | ↓$0.40 (-1.56%) | 24.94 | 25.80 | 1.92M |
| 2024-03-27 | 24.63 | 25.48 | ↑$0.85 (3.45%) | 24.54 | 25.49 | 1.53M |
| 2024-03-26 | 25.73 | 24.43 | ↓$1.30 (-5.05%) | 24.41 | 26.15 | 2.28M |
| 2024-03-25 | 25.20 | 25.60 | ↑$0.40 (1.59%) | 25.04 | 25.93 | 2.42M |
| 2024-03-22 | 24.90 | 25.09 | ↑$0.19 (0.76%) | 24.30 | 25.13 | 1.85M |
| 2024-03-21 | 24.45 | 24.87 | ↑$0.42 (1.72%) | 23.83 | 24.91 | 2.03M |
| 2024-03-20 | 23.20 | 24.41 | ↑$1.21 (5.22%) | 23.15 | 24.66 | 3.75M |
| 2024-03-19 | 22.25 | 22.95 | ↑$0.70 (3.15%) | 21.93 | 23.10 | 2.46M |
| 2024-03-18 | 22.10 | 22.08 | ↓$0.02 (-0.09%) | 22.00 | 22.78 | 2.22M |
| 2024-03-15 | 21.42 | 22.18 | ↑$0.76 (3.55%) | 21.32 | 22.41 | 2.27M |
| 2024-03-14 | 21.36 | 21.60 | ↑$0.24 (1.12%) | 21.00 | 22.03 | 3.31M |
Create an account or log in to view more rows.
$SG already bouncing back.
$SG money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SG is it time?
$SG just added more
$SG ugh oh
we heatin back up
$SG love when bulls come out
$SG headed back to all time highs shortly
$SG diamond balls
$SG peak frustration
$SG over a thousand shares in now