Canada markets closed

Sweetgreen, Inc. (SG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.65-0.19 (-0.91%)
At close: 04:00PM EDT
20.65 0.00 (0.00%)
After hours: 07:13PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202420.6321.2420.4120.6520.651,406,700
Apr 18, 202420.9721.3920.4620.8420.841,382,200
Apr 17, 202421.4021.4620.3020.8120.811,314,100
Apr 16, 202420.8621.4920.4021.1721.171,909,600
Apr 15, 202422.8022.8921.0221.0821.081,716,500
Apr 12, 202423.3023.3922.3022.7322.731,119,000
Apr 11, 202422.8323.6422.2823.4423.441,465,100
Apr 10, 202422.0723.4221.8722.8322.832,193,200
Apr 09, 202425.2525.3622.4322.8622.863,260,500
Apr 08, 202425.5125.7024.7125.1325.131,437,800
Apr 05, 202424.0625.5024.0025.4025.401,619,900
Apr 04, 202424.5024.9723.7723.9823.981,390,700
Apr 03, 202424.0324.6123.6824.2624.261,848,600
Apr 02, 202424.6524.9923.6924.1024.102,663,300
Apr 01, 202425.9826.4525.3525.3625.361,955,300
Mar 28, 202425.6625.8024.9425.2625.261,924,700
Mar 27, 202424.6325.4924.5425.4825.481,526,500
Mar 26, 202425.7326.1524.4124.4324.432,275,400
Mar 25, 202425.2025.9325.0425.6025.602,423,400
Mar 22, 202424.9025.1324.3025.0925.091,845,000
Mar 21, 202424.4524.9123.8324.8724.872,032,700
Mar 20, 202423.2024.6623.1524.4124.413,752,500
Mar 19, 202422.2523.1021.9322.9522.952,460,400
Mar 18, 202422.1022.7822.0022.0822.082,217,700
Mar 15, 202421.4222.4121.3222.1822.182,268,800
Mar 14, 202421.3622.0321.0021.6021.603,313,000
Mar 13, 202419.5621.4519.5121.3721.374,277,400
Mar 12, 202418.9120.1018.8319.8019.802,719,700
Mar 11, 202418.8919.6918.7918.9518.951,827,700
Mar 08, 202418.7919.0618.6218.7618.762,194,500
Mar 07, 202418.9019.2718.4418.5218.523,266,900
Mar 06, 202418.4418.9618.0718.6318.634,964,600
Mar 05, 202418.0018.3317.2617.8317.834,142,900
Mar 04, 202416.8018.4816.4218.2618.266,376,700
Mar 01, 202415.9017.2015.3816.3616.3610,030,800
Feb 29, 202412.6613.0612.3212.7412.744,944,300
Feb 28, 202411.9312.4411.8412.4012.403,512,900
Feb 27, 202411.4412.1611.3112.0312.033,413,600
Feb 26, 202411.4111.7311.2111.2311.231,944,300
Feb 23, 202411.3511.6211.2611.4511.451,053,900
Feb 22, 202411.2711.4311.1611.3811.381,279,600
Feb 21, 202411.3811.3810.9311.3211.321,780,900
Feb 20, 202412.0912.1711.2311.5711.572,065,700
Feb 16, 202412.3212.5612.1112.3212.322,405,100
Feb 15, 202411.9712.4811.9712.4812.485,880,000
Feb 14, 202412.0512.2611.7711.8011.801,585,100
Feb 13, 202411.7512.1911.6011.8011.801,765,700
Feb 12, 202412.0312.5512.0312.4912.491,731,900
Feb 09, 202412.0012.2711.8612.0912.091,450,500
Feb 08, 202411.2511.9511.1611.8811.882,475,600
Feb 07, 202410.9711.2410.9011.1911.191,595,700
Feb 06, 202410.7811.1210.7310.9110.911,017,900
Feb 05, 202410.9411.1910.4510.8210.821,500,300
Feb 02, 202410.8811.2810.7711.1811.181,128,800
Feb 01, 202410.7411.0910.3511.0411.041,445,300
Jan 31, 202410.9511.2210.6810.6810.681,504,500
Jan 30, 202411.0711.1410.8610.9410.94931,900
Jan 29, 202410.5411.1610.4611.1511.151,535,200
Jan 26, 202410.5110.6910.4110.4910.49742,000
Jan 25, 202410.4110.5210.2110.4210.421,043,200
Jan 24, 202410.4010.4410.1710.2510.251,042,400
Jan 23, 202410.5710.5710.0910.2510.251,362,900
Jan 22, 202410.8111.0010.1510.3610.361,947,300
Jan 19, 202410.3310.6410.0710.6210.621,926,700
Jan 18, 202410.5010.5610.1010.3310.331,333,200
Jan 17, 20249.8410.359.6610.2710.272,105,000
Jan 16, 202410.4710.7110.1010.1510.152,034,000
Jan 12, 202410.9211.3910.7910.9710.971,455,400
Jan 11, 202410.6310.9010.2010.8310.831,683,100
Jan 10, 202410.5411.0110.3010.6610.661,459,400
Jan 09, 202410.5610.8910.5010.5810.581,383,900
Jan 08, 202410.4210.8110.3210.8010.801,067,800
Jan 05, 202410.3710.9510.3210.3810.381,317,000
Jan 04, 202410.1810.4310.0610.4110.411,410,900
Jan 03, 202410.8610.9210.2410.2510.251,319,400
Jan 02, 202411.0811.3010.8711.0711.071,346,400
Dec 29, 202311.2811.4210.9311.3011.301,349,900
Dec 28, 202311.3311.5811.2211.3111.31850,700
Dec 27, 202311.5611.6411.3011.3911.39719,800
Dec 26, 202311.4811.7211.4011.5011.50873,600
Dec 22, 202311.4311.6411.3811.5211.52968,900
Dec 21, 202311.0111.4810.9511.4211.421,253,600
Dec 20, 202311.3211.5210.7810.8110.811,862,800
Dec 19, 202310.8911.3510.7311.2111.211,644,600
Dec 18, 202310.8211.1610.5310.7610.761,066,100
Dec 15, 202311.7711.8810.6910.7910.792,081,200
Dec 14, 202311.0511.8011.0011.7611.762,718,500
Dec 13, 202310.2810.9710.1710.9010.901,350,500
Dec 12, 202310.3410.3810.0510.2510.251,148,200
Dec 11, 202310.2810.4410.1510.3510.351,495,600
Dec 08, 202310.3310.4710.1610.3110.311,197,800
Dec 07, 202310.5410.6010.2410.4010.401,024,900
Dec 06, 20239.9510.879.8210.5610.562,497,200
Dec 05, 20239.879.879.599.799.791,534,900
Dec 04, 20239.9610.159.809.969.961,520,000
Dec 01, 20239.369.999.319.969.961,589,400
Nov 30, 20239.799.889.409.419.411,374,100
Nov 29, 20239.689.769.429.709.701,491,100
Nov 28, 20239.409.759.329.609.601,423,600
Nov 27, 20239.639.749.219.399.391,984,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...