Get the Stockscreener App
9.96
2.45%
-0.25
Sweetgreen Inc Stock (SG) Price History
The historical daily chart and data for Sweetgreen Inc stock (SG), show that the latest closing stock price as of May 29, 2026, is $9.96.
- Sweetgreen Inc all-time high stock price is $45.12, occurred on November 25, 2024.
- The lowest Sweetgreen Inc stock price recorded was $4.49 on March 30, 2026. Since then, Sweetgreen Inc's stock price has risen over 121.83% to $9.96 now.
- The 52-week high stock price for SG is $16.47, representing a 65.36% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for SG is $4.49, indicating a -54.92% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Sweetgreen Inc (SG) stock in the beginning of 2025 was $31.44. The stock closed the year at $8.57, a loss of over -72.74% for the year.
The table below shows more information about SG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $10.58 | $9.75 | $0.83 | 5,799,847.0 | -2.45% |
| May 28, 2026 | $10.54 | $9.85 | $0.685 | 6,389,966.0 | +1.09% |
| May 27, 2026 | $10.39 | $9.47 | $0.9201 | 8,721,517.0 | +9.07% |
| May 26, 2026 | $10.22 | $9.21 | $1.02 | 8,478,011.0 | -5.32% |
| May 22, 2026 | $10.63 | $9.37 | $1.26 | 11,072,009.0 | +8.91% |
| May 21, 2026 | $9.14 | $8.54 | $0.605 | 4,993,820.0 | -0.33% |
| May 20, 2026 | $9.12 | $8.45 | $0.67 | 9,510,943.0 | +4.40% |
| May 19, 2026 | $8.83 | $8.31 | $0.52 | 6,303,878.0 | -0.23% |
| May 18, 2026 | $8.87 | $7.95 | $0.92 | 11,619,608.0 | +6.92% |
| May 15, 2026 | $8.11 | $6.79 | $1.32 | 9,915,755.0 | +17.42% |
| May 14, 2026 | $7.05 | $6.57 | $0.485 | 3,309,513.0 | +4.71% |
| May 13, 2026 | $6.84 | $6.36 | $0.48 | 4,015,565.0 | +1.08% |
| May 12, 2026 | $6.71 | $6.16 | $0.55 | 4,324,536.0 | -3.41% |
| May 11, 2026 | $7.08 | $6.61 | $0.47 | 5,461,314.0 | -3.71% |
| May 08, 2026 | $7.35 | $6.50 | $0.85 | 9,352,844.0 | +1.89% |
| May 07, 2026 | $7.17 | $6.55 | $0.625 | 9,188,366.0 | +0.00% |
| May 06, 2026 | $7.04 | $6.81 | $0.23 | 2,946,625.0 | +0.73% |
| May 05, 2026 | $6.94 | $6.61 | $0.33 | 2,551,125.0 | +1.34% |
| May 04, 2026 | $7.15 | $6.51 | $0.635 | 3,946,783.0 | -5.21% |
| May 01, 2026 | $7.13 | $6.89 | $0.24 | 3,802,260.0 | +3.20% |
| Apr 30, 2026 | $7.04 | $6.64 | $0.40 | 3,417,802.0 | +1.78% |
Sweetgreen Inc Stock (SG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sweetgreen Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sweetgreen Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sweetgreen Inc Stock (SG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $10.63 | $6.16 | $4.47 | 137,504,132.0 | +44.77% |
| Apr, 2026 | $7.38 | $5.05 | $2.33 | 81,789,063.0 | +32.56% |
| Mar, 2026 | $6.14 | $4.49 | $1.65 | 89,586,268.0 | -6.49% |
| Feb, 2026 | $6.59 | $5.00 | $1.59 | 82,602,056.0 | -9.61% |
| Jan, 2026 | $8.26 | $5.95 | $2.31 | 89,720,559.0 | -9.17% |
Sweetgreen Inc Stock (SG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.48 | $6.27 | $1.21 | 81,899,185.0 | +0.62% |
| Nov, 2025 | $6.99 | $5.14 | $1.85 | 152,434,418.0 | +3.18% |
| Oct, 2025 | $8.40 | $6.19 | $2.21 | 127,507,872.0 | -21.18% |
| Sep, 2025 | $9.24 | $7.83 | $1.41 | 115,188,304.0 | -12.31% |
| Aug, 2025 | $12.88 | $8.45 | $4.43 | 147,254,288.0 | -29.35% |
| Jul, 2025 | $16.47 | $12.67 | $3.80 | 106,266,477.0 | -13.44% |
| Jun, 2025 | $15.20 | $11.86 | $3.34 | 102,354,901.0 | +10.88% |
| May, 2025 | $21.04 | $12.37 | $8.67 | 128,161,595.0 | -31.11% |
| Apr, 2025 | $25.88 | $16.29 | $9.59 | 90,232,448.0 | -22.14% |
| Mar, 2025 | $27.15 | $21.18 | $5.97 | 74,481,661.0 | +9.93% |
| Feb, 2025 | $33.80 | $21.15 | $12.65 | 83,643,113.0 | -30.86% |
| Jan, 2025 | $35.95 | $28.28 | $7.67 | 51,871,138.0 | +2.68% |
Sweetgreen Inc Stock (SG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.65 | $30.77 | $11.88 | 47,528,237.0 | -22.65% |
| Nov, 2024 | $45.12 | $32.77 | $12.35 | 69,266,414.0 | +13.52% |
| Oct, 2024 | $40.20 | $32.32 | $7.88 | 59,225,580.0 | +1.83% |
| Sep, 2024 | $37.79 | $27.25 | $10.54 | 66,289,827.0 | +12.15% |
| Aug, 2024 | $38.53 | $23.54 | $14.99 | 91,323,604.0 | +15.03% |
| Jul, 2024 | $30.93 | $22.71 | $8.22 | 58,425,270.0 | -8.83% |
| Jun, 2024 | $36.72 | $28.08 | $8.64 | 47,131,682.0 | -1.98% |
| May, 2024 | $34.45 | $18.77 | $15.68 | 80,087,357.0 | +36.85% |
| Apr, 2024 | $26.45 | $20.13 | $6.32 | 42,731,675.0 | -11.05% |
| Mar, 2024 | $26.15 | $15.38 | $10.77 | 65,609,980.0 | +98.27% |
| Feb, 2024 | $13.06 | $10.35 | $2.71 | 43,898,049.0 | +19.29% |
| Jan, 2024 | $11.39 | $9.66 | $1.73 | 29,833,397.0 | -5.49% |
0.69%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):