Sweetgreen Inc (SG) Historical Stock Data
35.10 ↑0.37 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SG is down -0.33% a day on average. There have been 11 days where Sweetgreen Inc closed green and 19 days where SG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.96 | 35.10 | ↑$1.14 (3.36%) | 33.96 | 35.64 | 2.72M |
| 2024-12-19 | 34.86 | 34.73 | ↓$0.13 (-0.37%) | 34.09 | 35.78 | 2.46M |
| 2024-12-18 | 36.03 | 33.63 | ↓$2.40 (-6.66%) | 33.22 | 37.05 | 2.65M |
| 2024-12-17 | 34.94 | 35.88 | ↑$0.94 (2.69%) | 34.80 | 36.55 | 1.95M |
| 2024-12-16 | 34.70 | 35.12 | ↑$0.42 (1.21%) | 34.55 | 35.91 | 1.93M |
| 2024-12-13 | 37.18 | 34.46 | ↓$2.72 (-7.32%) | 34.16 | 37.56 | 5.15M |
| 2024-12-12 | 38.54 | 37.74 | ↓$0.80 (-2.08%) | 37.52 | 38.82 | 1.27M |
| 2024-12-11 | 37.07 | 38.83 | ↑$1.76 (4.75%) | 36.41 | 39.20 | 2.10M |
| 2024-12-10 | 37.91 | 36.60 | ↓$1.31 (-3.46%) | 36.12 | 38.48 | 2.64M |
| 2024-12-09 | 42.40 | 37.67 | ↓$4.73 (-11.16%) | 36.66 | 42.65 | 4.40M |
| 2024-12-06 | 40.50 | 42.04 | ↑$1.54 (3.80%) | 39.88 | 42.16 | 2.40M |
| 2024-12-05 | 40.35 | 40.05 | ↓$0.30 (-0.74%) | 39.33 | 40.92 | 1.63M |
| 2024-12-04 | 38.87 | 40.49 | ↑$1.62 (4.17%) | 38.59 | 41.13 | 2.14M |
| 2024-12-03 | 39.00 | 38.53 | ↓$0.47 (-1.21%) | 38.07 | 39.80 | 2.46M |
| 2024-12-02 | 41.40 | 39.23 | ↓$2.17 (-5.24%) | 39.15 | 42.34 | 2.39M |
| 2024-11-29 | 42.44 | 40.98 | ↓$1.46 (-3.44%) | 40.73 | 42.87 | 1.46M |
| 2024-11-27 | 43.45 | 42.43 | ↓$1.02 (-2.35%) | 41.06 | 43.52 | 1.83M |
| 2024-11-26 | 43.44 | 43.27 | ↓$0.17 (-0.39%) | 42.50 | 44.28 | 1.51M |
| 2024-11-25 | 43.85 | 43.97 | ↑$0.12 (0.27%) | 43.10 | 45.12 | 3.70M |
| 2024-11-22 | 41.38 | 43.40 | ↑$2.02 (4.88%) | 40.17 | 44.75 | 4.33M |
| 2024-11-21 | 38.31 | 41.25 | ↑$2.94 (7.67%) | 37.14 | 41.29 | 3.74M |
| 2024-11-20 | 37.93 | 37.90 | ↓$0.03 (-0.08%) | 37.09 | 38.89 | 2.30M |
| 2024-11-19 | 33.48 | 37.89 | ↑$4.41 (13.17%) | 33.48 | 37.93 | 3.08M |
| 2024-11-18 | 34.05 | 33.83 | ↓$0.22 (-0.65%) | 33.04 | 34.48 | 2.57M |
| 2024-11-15 | 33.57 | 33.51 | ↓$0.06 (-0.18%) | 32.77 | 33.93 | 3.02M |
| 2024-11-14 | 35.89 | 33.66 | ↓$2.23 (-6.20%) | 33.46 | 36.12 | 2.81M |
| 2024-11-13 | 38.87 | 35.64 | ↓$3.23 (-8.31%) | 35.62 | 39.82 | 3.87M |
| 2024-11-12 | 38.77 | 37.90 | ↓$0.87 (-2.24%) | 37.80 | 40.50 | 2.93M |
| 2024-11-11 | 40.46 | 39.26 | ↓$1.20 (-2.97%) | 38.03 | 41.17 | 3.83M |
| 2024-11-08 | 36.39 | 39.69 | ↑$3.30 (9.07%) | 36.28 | 42.27 | 11.64M |
Create an account or log in to view more rows.
$SG Be patient !!
$SG more shorts the better idc
$SG Let’s goooo
$SG prepare your cash to buy dip
$SG already bouncing back.
$SG money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SG is it time?
$SG just added more
$SG ugh oh
we heatin back up
$SG love when bulls come out