SG

Sweetgreen Historical Data

Company Name Stock Ticker Symbol Market Type
Sweetgreen Inc SG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.23 1.2% 19.40 20:00:00
Open Price Low Price High Price Close Price Prev Close
19.15 18.95 19.895 19.40 19.17
more quote information »

SG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.5119.89517.93618.751,367,7220.894.81%
1 Month18.8220.7516.4718.412,082,7790.583.08%
3 Months14.4721.6613.6517.871,671,1604.9334.07%
6 Months30.5131.9510.7817.851,473,052-11.11-36.41%
1 Year52.0056.1110.7822.911,336,351-32.60-62.69%
3 Years52.0056.1110.7822.911,336,351-32.60-62.69%
5 Years52.0056.1110.7822.911,336,351-32.60-62.69%

SG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 19.40 0.23 1.2% 19.15 19.895 18.95 711,799
Oct 05 2022 19.17 -0.30 -1.54% 18.81 19.475 18.31 1,057,595
Oct 04 2022 19.47 0.97 5.24% 19.12 19.83 18.77 1,105,601
Oct 03 2022 18.50 0.00 0.0% 18.77 18.99 18.1429 1,382,212
Sep 30 2022 18.50 0.05 0.27% 18.31 19.07 18.00 1,620,521
Sep 29 2022 18.45 -0.50 -2.64% 18.51 18.64 17.936 1,672,679
Sep 28 2022 18.95 1.13 6.34% 17.81 19.29 17.65 1,856,270
Sep 27 2022 17.82 0.97 5.76% 17.12 17.83 17.00 1,295,594
Sep 26 2022 16.85 0.05 0.3% 16.71 18.13 16.59 2,334,394
Sep 23 2022 16.80 -0.34 -1.98% 16.63 17.05 16.47 1,275,823
Sep 22 2022 17.14 -1.03 -5.67% 17.99 18.07 16.745 1,874,359
Sep 21 2022 18.17 -0.27 -1.46% 18.58 19.38 18.16 1,105,909
Sep 20 2022 18.44 -0.31 -1.65% 18.34 19.44 18.23 1,459,595
Sep 19 2022 18.75 0.72 3.99% 17.70 18.78 17.38 1,606,477
Sep 16 2022 18.03 -0.55 -2.96% 18.09 18.64 17.79 12,294,722
Sep 15 2022 18.58 -0.37 -1.95% 18.81 19.95 18.38 1,447,429
Sep 14 2022 18.95 0.04 0.21% 19.01 19.46 18.575 1,604,268
Sep 13 2022 18.91 -1.52 -7.44% 19.62 19.86 18.76 1,548,397
Sep 12 2022 20.43 0.20 0.99% 20.44 20.75 20.08 1,468,280
Sep 09 2022 20.23 0.78 4.01% 19.86 20.67 19.86 1,810,783
Sep 08 2022 19.45 0.46 2.42% 18.82 20.22 18.69 1,834,675
Sep 07 2022 18.99 1.46 8.33% 17.53 19.29 17.32 1,759,736
See More Historical Prices »


Your Recent History
NYSE
SG
Sweetgreen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now