Sweetgreen Inc (SG) Historical Stock Data
37.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SG is up 0.22% a day on average. There have been 13 days where Sweetgreen Inc closed green and 17 days where SG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 42.29 | 42.20 | ↓$0.09 (-0.21%) | 41.23 | 42.77 | 6.43M |
| 2024-11-06 | 41.09 | 41.64 | ↑$0.55 (1.34%) | 39.41 | 41.65 | 3.75M |
| 2024-11-05 | 38.06 | 39.16 | ↑$1.10 (2.89%) | 38.00 | 39.99 | 2.57M |
| 2024-11-04 | 37.75 | 38.05 | ↑$0.30 (0.79%) | 37.30 | 38.73 | 2.11M |
| 2024-11-01 | 36.52 | 38.02 | ↑$1.50 (4.11%) | 35.87 | 38.24 | 2.59M |
| 2024-10-31 | 37.25 | 36.10 | ↓$1.15 (-3.09%) | 35.15 | 38.13 | 2.48M |
| 2024-10-30 | 37.93 | 37.48 | ↓$0.45 (-1.19%) | 36.85 | 38.28 | 1.76M |
| 2024-10-29 | 38.59 | 38.51 | ↓$0.08 (-0.21%) | 36.67 | 38.78 | 2.19M |
| 2024-10-28 | 37.75 | 38.83 | ↑$1.08 (2.86%) | 37.61 | 40.20 | 3.28M |
| 2024-10-25 | 36.99 | 37.48 | ↑$0.49 (1.32%) | 36.91 | 38.73 | 4.43M |
| 2024-10-24 | 37.44 | 36.62 | ↓$0.82 (-2.19%) | 36.10 | 37.54 | 1.35M |
| 2024-10-23 | 36.51 | 36.89 | ↑$0.38 (1.04%) | 35.91 | 37.66 | 1.73M |
| 2024-10-22 | 36.89 | 36.96 | ↑$0.07 (0.19%) | 36.16 | 37.61 | 1.55M |
| 2024-10-21 | 35.11 | 36.87 | ↑$1.76 (5.01%) | 34.81 | 36.96 | 2.16M |
| 2024-10-18 | 35.80 | 35.27 | ↓$0.53 (-1.48%) | 34.71 | 36.00 | 2.08M |
| 2024-10-17 | 38.08 | 35.56 | ↓$2.52 (-6.62%) | 35.37 | 38.42 | 3.42M |
| 2024-10-16 | 38.50 | 37.94 | ↓$0.56 (-1.45%) | 36.14 | 38.68 | 1.82M |
| 2024-10-15 | 39.62 | 38.22 | ↓$1.40 (-3.53%) | 37.27 | 39.73 | 2.92M |
| 2024-10-14 | 38.09 | 39.30 | ↑$1.21 (3.18%) | 37.42 | 39.45 | 2.65M |
| 2024-10-11 | 36.34 | 37.88 | ↑$1.54 (4.24%) | 36.32 | 39.75 | 4.34M |
| 2024-10-10 | 37.07 | 36.37 | ↓$0.70 (-1.89%) | 35.76 | 37.37 | 2.77M |
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