Stockscreener 앱 받기
7.77
0.13%
0.010
시간 외 거래:
7.78
0.01
+0.13%
Sweetgreen Inc 주식 (SG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $7.83 | $7.66 | $0.1675 | 5,506,848.0 | +0.13% |
| 2025-10-07 | $8.03 | $7.68 | $0.35 | 5,620,136.0 | -2.14% |
| 2025-10-06 | $8.15 | $7.86 | $0.29 | 8,047,971.0 | -3.76% |
| 2025-10-03 | $8.40 | $8.00 | $0.405 | 4,810,812.0 | +1.48% |
| 2025-10-02 | $8.23 | $7.97 | $0.26 | 4,663,392.0 | +0.62% |
| 2025-10-01 | $8.22 | $7.89 | $0.325 | 5,046,874.0 | +1.13% |
| 2025-09-30 | $8.12 | $7.83 | $0.29 | 5,339,317.0 | -0.50% |
| 2025-09-29 | $8.20 | $7.96 | $0.24 | 5,364,651.0 | -1.60% |
| 2025-09-26 | $8.32 | $8.04 | $0.28 | 4,369,640.0 | -0.24% |
| 2025-09-25 | $8.31 | $8.01 | $0.30 | 4,396,298.0 | -1.80% |
| 2025-09-24 | $8.64 | $8.31 | $0.335 | 3,611,369.0 | -0.24% |
| 2025-09-23 | $8.99 | $8.34 | $0.655 | 4,714,443.0 | -5.98% |
| 2025-09-22 | $8.96 | $8.42 | $0.54 | 5,208,768.0 | +3.26% |
| 2025-09-19 | $8.72 | $8.47 | $0.25 | 4,578,160.0 | -0.46% |
| 2025-09-18 | $8.89 | $8.52 | $0.37 | 6,114,410.0 | -0.92% |
| 2025-09-17 | $9.14 | $8.59 | $0.5478 | 3,972,450.0 | -1.69% |
| 2025-09-16 | $8.88 | $8.41 | $0.47 | 5,058,550.0 | +5.48% |
| 2025-09-15 | $8.72 | $8.38 | $0.345 | 4,108,697.0 | -1.06% |
| 2025-09-12 | $8.72 | $8.40 | $0.32 | 5,179,988.0 | -2.30% |
| 2025-09-11 | $8.77 | $8.51 | $0.26 | 4,859,145.0 | +0.00% |
| 2025-09-10 | $9.05 | $8.55 | $0.498 | 5,974,694.0 | +0.12% |
| 2025-09-09 | $8.69 | $8.14 | $0.55 | 10,082,427.0 | +5.72% |
Sweetgreen Inc 주식 (SG) 연도별 가격 이력
이 심층 분석에서는 Sweetgreen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sweetgreen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sweetgreen Inc 주식 (SG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $8.40 | $7.66 | $0.745 | 39,202,881.0 | -2.63% |
| 2025-09 | $9.24 | $7.83 | $1.41 | 115,188,304.0 | -12.31% |
| 2025-08 | $12.88 | $8.45 | $4.43 | 147,254,288.0 | -29.35% |
| 2025-07 | $16.47 | $12.67 | $3.80 | 106,266,477.0 | -13.44% |
| 2025-06 | $15.20 | $11.86 | $3.34 | 102,354,901.0 | +10.88% |
| 2025-05 | $21.04 | $12.37 | $8.67 | 128,161,595.0 | -31.11% |
| 2025-04 | $25.88 | $16.29 | $9.59 | 90,232,448.0 | -22.14% |
| 2025-03 | $27.15 | $21.18 | $5.97 | 74,481,661.0 | +9.93% |
| 2025-02 | $33.80 | $21.15 | $12.65 | 83,643,113.0 | -30.86% |
| 2025-01 | $35.95 | $28.28 | $7.67 | 51,871,138.0 | +2.68% |
Sweetgreen Inc 주식 (SG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.65 | $30.77 | $11.88 | 47,528,237.0 | -22.65% |
| 2024-11 | $45.12 | $32.77 | $12.35 | 69,266,414.0 | +13.52% |
| 2024-10 | $40.20 | $32.32 | $7.88 | 59,225,580.0 | +1.83% |
| 2024-09 | $37.79 | $27.25 | $10.54 | 66,289,827.0 | +12.15% |
| 2024-08 | $38.53 | $23.54 | $14.99 | 91,323,604.0 | +15.03% |
| 2024-07 | $30.93 | $22.71 | $8.22 | 58,425,270.0 | -8.83% |
| 2024-06 | $36.72 | $28.08 | $8.64 | 47,131,682.0 | -1.98% |
| 2024-05 | $34.45 | $18.77 | $15.68 | 80,087,357.0 | +36.85% |
| 2024-04 | $26.45 | $20.13 | $6.32 | 42,731,675.0 | -11.05% |
| 2024-03 | $26.15 | $15.38 | $10.77 | 65,609,980.0 | +98.27% |
| 2024-02 | $13.06 | $10.35 | $2.71 | 43,898,049.0 | +19.29% |
| 2024-01 | $11.39 | $9.66 | $1.73 | 29,833,397.0 | -5.49% |
Sweetgreen Inc 주식 (SG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.88 | $9.30 | $2.58 | 28,679,797.0 | +20.09% |
| 2023-11 | $11.35 | $8.64 | $2.71 | 37,131,093.0 | -8.91% |
| 2023-10 | $12.14 | $9.83 | $2.31 | 25,696,011.0 | -12.09% |
| 2023-09 | $14.59 | $11.07 | $3.52 | 30,553,630.0 | -18.18% |
| 2023-08 | $15.18 | $12.94 | $2.24 | 35,195,708.0 | -4.71% |
| 2023-07 | $16.58 | $12.87 | $3.71 | 60,873,500.0 | +17.55% |
| 2023-06 | $12.88 | $9.37 | $3.52 | 39,927,830.0 | +34.52% |
| 2023-05 | $9.95 | $7.53 | $2.42 | 31,838,937.0 | +20.03% |
| 2023-04 | $8.25 | $6.38 | $1.87 | 34,224,641.0 | +1.28% |
| 2023-03 | $8.93 | $6.10 | $2.83 | 45,967,929.0 | -10.09% |
| 2023-02 | $11.81 | $8.07 | $3.74 | 32,679,367.0 | -15.91% |
| 2023-01 | $10.61 | $7.81 | $2.80 | 28,724,826.0 | +21.00% |
2.48%
0.41%
자본화:
|
볼륨(24시간):