Get the Stockscreener App
15.23
16.18%
-2.94
After Hours:
15.21
-0.02
-0.13%
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 09, 2025, is $15.23.
- Sweetgreen Inc all-time high stock price is $45.12, occurred on November 25, 2024.
- The lowest Sweetgreen Inc stock price recorded was $6.10 on March 28, 2023. Since then, Sweetgreen Inc's stock price has risen over 149.67% to $15.23 now.
- The 52-week high stock price for SG is $45.12, representing a 196.26% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SG is $14.61, indicating a -4.07% decrease from the current share price, occurred on May 09, 2025.
- The closing price of Sweetgreen Inc (SG) stock in the beginning of 2024 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 09, 2025 | $17.27 | $14.61 | $2.66 | 19,032,754.0 | -16.18% |
| May 08, 2025 | $18.63 | $17.26 | $1.37 | 7,485,918.0 | +1.57% |
| May 07, 2025 | $18.35 | $17.71 | $0.64 | 4,203,806.0 | -0.22% |
| May 06, 2025 | $18.99 | $17.86 | $1.13 | 6,334,696.0 | -8.24% |
| May 05, 2025 | $20.72 | $19.48 | $1.24 | 4,317,916.0 | -6.24% |
| May 02, 2025 | $21.04 | $19.95 | $1.09 | 3,560,973.0 | +5.89% |
| May 01, 2025 | $20.42 | $19.42 | $1.00 | 5,767,716.0 | +1.03% |
| Apr 30, 2025 | $19.60 | $18.12 | $1.48 | 3,654,895.0 | +2.04% |
| Apr 29, 2025 | $19.43 | $18.79 | $0.64 | 3,014,450.0 | -0.93% |
| Apr 28, 2025 | $20.07 | $18.96 | $1.11 | 3,416,941.0 | +0.10% |
| Apr 25, 2025 | $19.39 | $18.82 | $0.5673 | 5,286,181.0 | +0.68% |
| Apr 24, 2025 | $19.14 | $18.44 | $0.70 | 2,697,963.0 | +3.63% |
| Apr 23, 2025 | $18.88 | $17.92 | $0.96 | 4,152,727.0 | +7.45% |
| Apr 22, 2025 | $17.62 | $16.91 | $0.7148 | 3,822,942.0 | +1.24% |
| Apr 21, 2025 | $17.98 | $16.29 | $1.70 | 7,536,631.0 | -8.23% |
| Apr 17, 2025 | $19.63 | $18.45 | $1.18 | 6,536,194.0 | -6.62% |
| Apr 16, 2025 | $20.45 | $19.36 | $1.09 | 3,204,394.0 | -3.42% |
| Apr 15, 2025 | $21.67 | $20.03 | $1.64 | 2,764,367.0 | -2.89% |
| Apr 14, 2025 | $21.86 | $20.20 | $1.66 | 2,787,618.0 | +0.09% |
| Apr 11, 2025 | $21.92 | $19.70 | $2.22 | 2,682,627.0 | -3.88% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $21.04 | $14.61 | $6.43 | 69,736,533.0 | -21.82% |
| 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% |
Sweetgreen Inc Stock (SG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.88 | $9.30 | $2.58 | 28,679,797.0 | +20.09% |
| Nov, 2023 | $11.35 | $8.64 | $2.71 | 37,131,093.0 | -8.91% |
| Oct, 2023 | $12.14 | $9.83 | $2.31 | 25,696,011.0 | -12.09% |
| Sep, 2023 | $14.59 | $11.07 | $3.52 | 30,553,630.0 | -18.18% |
| Aug, 2023 | $15.18 | $12.94 | $2.24 | 35,195,708.0 | -4.71% |
| Jul, 2023 | $16.58 | $12.87 | $3.71 | 60,873,500.0 | +17.55% |
| Jun, 2023 | $12.88 | $9.37 | $3.52 | 39,927,830.0 | +34.52% |
| May, 2023 | $9.95 | $7.53 | $2.42 | 31,838,937.0 | +20.03% |
| Apr, 2023 | $8.25 | $6.38 | $1.87 | 34,224,641.0 | +1.28% |
| Mar, 2023 | $8.93 | $6.10 | $2.83 | 45,967,929.0 | -10.09% |
| Feb, 2023 | $11.81 | $8.07 | $3.74 | 32,679,367.0 | -15.91% |
| Jan, 2023 | $10.61 | $7.81 | $2.80 | 28,724,826.0 | +21.00% |
2.12%
4.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):