Get the Stockscreener App
11.18
1.85%
-0.188
Sweetgreen Inc Stock (SSG) Price History
The historical daily chart and data for Sweetgreen Inc stock (SSG), adjusted for splits and dividends, show that the latest closing stock price as of August 17, 2026, is $11.18.
- Sweetgreen Inc all-time high stock price is $1,877.12, occurred on August 15, 2016.
- The lowest Sweetgreen Inc stock price recorded was $2.185 on March 08, 2024. Since then, Sweetgreen Inc's stock price has risen over 411.76% to $11.18 now.
- The 52-week high stock price for SSG is $47.75, representing a 327.01% increase from the current share price, occurred on August 20, 2025.
- The 52-week low stock price for SSG is $10.91, indicating a -2.43% decrease from the current share price, occurred on June 22, 2026.
- The closing price of Sweetgreen Inc (SSG) stock in the beginning of 2025 was $17.39. The stock closed the year at $24.82, a gain of over 42.73% for the year.
The table below shows more information about SSG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $11.28 | $10.95 | $0.33 | 366,165.0 | -1.50% |
| Aug 14, 2026 | $11.55 | $11.22 | $0.33 | 249,735.0 | +1.34% |
| Aug 13, 2026 | $11.43 | $10.96 | $0.4683 | 755,131.0 | -1.67% |
| Aug 12, 2026 | $11.60 | $11.23 | $0.37 | 592,727.0 | -5.15% |
| Aug 11, 2026 | $12.18 | $11.71 | $0.47 | 316,310.0 | -0.50% |
| Aug 10, 2026 | $12.09 | $11.47 | $0.62 | 514,726.0 | +5.31% |
| Aug 07, 2026 | $11.90 | $11.42 | $0.48 | 366,832.0 | -3.93% |
| Aug 06, 2026 | $12.30 | $11.57 | $0.73 | 497,314.0 | +0.76% |
| Aug 05, 2026 | $11.97 | $11.47 | $0.50 | 761,755.0 | -1.00% |
| Aug 04, 2026 | $12.55 | $11.84 | $0.7096 | 911,526.0 | -10.60% |
| Aug 03, 2026 | $14.65 | $13.22 | $1.43 | 560,146.0 | -3.39% |
| Jul 31, 2026 | $14.28 | $12.97 | $1.31 | 837,386.0 | -0.86% |
| Jul 30, 2026 | $15.03 | $13.70 | $1.33 | 825,974.0 | -12.94% |
| Jul 29, 2026 | $16.27 | $14.66 | $1.61 | 915,938.0 | +9.02% |
| Jul 28, 2026 | $15.38 | $14.45 | $0.93 | 1,539,365.0 | +5.29% |
| Jul 27, 2026 | $14.45 | $12.91 | $1.54 | 888,475.0 | +6.54% |
| Jul 24, 2026 | $13.39 | $12.55 | $0.8484 | 644,372.0 | +5.88% |
| Jul 23, 2026 | $12.70 | $12.20 | $0.5036 | 441,959.0 | +1.72% |
| Jul 22, 2026 | $13.00 | $11.98 | $1.02 | 741,986.0 | -2.87% |
| Jul 21, 2026 | $13.13 | $12.47 | $0.661 | 751,299.0 | -8.19% |
| Jul 20, 2026 | $13.73 | $12.98 | $0.75 | 762,400.0 | -1.23% |
Sweetgreen Inc Stock (SSG) 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 SSG 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 (SSG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $14.65 | $10.95 | $3.70 | 5,892,367.0 | -19.25% |
| Jul, 2026 | $16.27 | $11.85 | $4.42 | 20,695,962.0 | +22.10% |
| Jun, 2026 | $15.20 | $10.91 | $4.29 | 24,413,251.0 | -13.74% |
| May, 2026 | $18.44 | $12.62 | $5.82 | 12,411,973.0 | -26.79% |
| Apr, 2026 | $30.70 | $16.94 | $13.76 | 6,764,184.0 | -40.01% |
| Mar, 2026 | $34.13 | $26.49 | $7.64 | 4,080,749.0 | +4.49% |
| Feb, 2026 | $32.50 | $24.77 | $7.73 | 4,079,102.0 | +5.98% |
| Jan, 2026 | $30.26 | $25.67 | $4.59 | 2,014,992.0 | -11.59% |
Sweetgreen Inc Stock (SSG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.61 | $29.05 | $7.56 | 1,175,380.0 | -5.76% |
| Nov, 2025 | $38.11 | $27.68 | $10.43 | 3,084,657.8 | +9.77% |
| Oct, 2025 | $37.64 | $27.02 | $10.62 | 1,406,031.5 | -21.32% |
| Sep, 2025 | $47.53 | $36.84 | $10.69 | 1,630,927.0 | -17.20% |
| Aug, 2025 | $47.82 | $40.48 | $7.34 | 1,499,599.8 | +0.18% |
| Jul, 2025 | $55.76 | $42.32 | $13.44 | 916,196.8 | -14.64% |
| Jun, 2025 | $71.68 | $51.72 | $19.96 | 639,426.0 | -27.74% |
| May, 2025 | $103.5 | $65.76 | $37.76 | 660,601.8 | -31.95% |
| Apr, 2025 | $198.3 | $102.2 | $96.12 | 701,402.8 | -21.36% |
| Mar, 2025 | $143.4 | $108.4 | $35.03 | 448,759.3 | +22.11% |
| Feb, 2025 | $123.4 | $88.40 | $35.01 | 280,647.5 | -0.79% |
| Jan, 2025 | $123.1 | $87.60 | $35.51 | 449,876.3 | +3.84% |
Sweetgreen Inc Stock (SSG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $120.0 | $97.76 | $22.25 | 292,805.8 | -10.75% |
| Nov, 2024 | $125.2 | $98.76 | $26.44 | 277,222.3 | -5.36% |
| Oct, 2024 | $140.0 | $105.4 | $34.59 | 175,972.1 | -4.81% |
| Sep, 2024 | $187.0 | $118.4 | $68.60 | 162,671.0 | -10.04% |
| Aug, 2024 | $239.2 | $126.8 | $112.4 | 275,988.0 | -5.16% |
| Jul, 2024 | $192.3 | $125.2 | $67.14 | 191,339.4 | +1.61% |
| Jun, 2024 | $185.6 | $126.6 | $59.00 | 131,499.3 | -20.34% |
| May, 2024 | $284.3 | $171.1 | $113.2 | 74,760.0 | -28.05% |
| Apr, 2024 | $320.0 | $232.8 | $87.23 | 96,648.6 | +6.84% |
| Mar, 2024 | $287.0 | $218.5 | $68.50 | 62,545.0 | -16.21% |
| Feb, 2024 | $422.0 | $289.0 | $133.0 | 39,691.3 | -30.62% |
| Jan, 2024 | $568.0 | $378.0 | $190.0 | 25,273.1 | -17.39% |
2.89%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):