2m 2m 2m 2m 2m 2m 2m
SWEETGREEN-A (SG)
NYSE
$8.22-$0.10 (-1.20%)
Price as of Jun 23, 2026 6:23 PM EDT- $889.7MMarket Cap
- -35.10%1-Year Change
- RestaurantsIndustry
SWEETGREEN-A (SG)
$8.22-$0.10 (-1.20%)
- 1 Month-14.93%Low Price$7.37High Price$10.21
- 3 Months+57.58%Low Price$4.70High Price$10.21
- 1 Year-35.10%Low Price$4.70High Price$16.26
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 8.81 | 8.96 | 8.30 | 8.32 | -7.25% | 4,825,142 |
06/18/2026 | 8.58 | 9.09 | 8.52 | 8.97 | +5.28% | 4,839,632 |
06/17/2026 | 8.86 | 9.24 | 8.51 | 8.52 | -6.89% | 5,528,859 |
06/16/2026 | 8.80 | 9.22 | 8.76 | 9.15 | +3.27% | 4,244,172 |
06/15/2026 | 9.15 | 9.30 | 8.79 | 8.86 | -2.32% | 4,688,919 |
06/12/2026 | 9.19 | 9.44 | 8.99 | 9.07 | -0.77% | 3,382,158 |
06/11/2026 | 8.47 | 9.25 | 8.21 | 9.14 | +6.28% | 5,470,128 |
06/10/2026 | 7.98 | 9.01 | 7.98 | 8.60 | +7.50% | 6,408,859 |
06/09/2026 | 7.43 | 8.26 | 7.41 | 8.00 | +6.52% | 4,793,318 |
06/08/2026 | 7.50 | 7.82 | 7.31 | 7.51 | +1.21% | 6,804,546 |
06/05/2026 | 7.46 | 8.07 | 7.36 | 7.42 | +0.68% | 6,492,008 |
06/04/2026 | 7.72 | 8.02 | 7.34 | 7.37 | -4.16% | 5,754,062 |
06/03/2026 | 8.51 | 8.51 | 7.60 | 7.69 | -9.32% | 7,721,863 |
06/02/2026 | 9.39 | 9.39 | 8.43 | 8.48 | -11.39% | 7,129,963 |
06/01/2026 | 9.72 | 10.21 | 9.10 | 9.57 | -3.92% | 7,029,304 |
05/29/2026 | 10.19 | 10.58 | 9.75 | 9.96 | -2.45% | 5,824,972 |
05/28/2026 | 10.02 | 10.54 | 9.85 | 10.21 | +1.09% | 6,423,648 |
05/27/2026 | 9.47 | 10.39 | 9.47 | 10.10 | +9.07% | 8,753,892 |
05/26/2026 | 10.01 | 10.22 | 9.21 | 9.26 | -5.32% | 8,654,138 |
05/22/2026 | 9.92 | 10.63 | 9.37 | 9.78 | +8.91% | 11,087,061 |
05/21/2026 | 8.90 | 9.15 | 8.54 | 8.98 | -0.33% | 4,999,643 |
05/20/2026 | 8.73 | 9.12 | 8.45 | 9.01 | +4.40% | 9,617,972 |
05/19/2026 | 8.65 | 8.83 | 8.31 | 8.63 | -0.23% | 6,311,757 |
05/18/2026 | 7.99 | 8.87 | 7.95 | 8.65 | +6.92% | 11,649,394 |
05/15/2026 | 6.84 | 8.11 | 6.79 | 8.09 | +17.42% | 9,967,570 |
05/14/2026 | 6.67 | 7.05 | 6.57 | 6.89 | +4.71% | 3,312,240 |
05/13/2026 | 6.53 | 6.84 | 6.36 | 6.58 | +1.08% | 4,066,170 |
05/12/2026 | 6.71 | 6.71 | 6.16 | 6.51 | -3.41% | 4,325,623 |
05/11/2026 | 6.88 | 7.08 | 6.61 | 6.74 | -3.71% | 5,477,027 |
05/08/2026 | 7.04 | 7.35 | 6.50 | 7.00 | +1.89% | 9,354,900 |
05/07/2026 | 6.75 | 7.18 | 6.55 | 6.87 | 0.00% | 9,285,558 |
05/07/2026 |
-$0.27 Earnings | |||||
05/06/2026 | 6.95 | 7.04 | 6.81 | 6.87 | +0.73% | 2,993,642 |
05/05/2026 | 6.84 | 6.94 | 6.61 | 6.82 | +1.34% | 2,581,590 |
05/04/2026 | 7.04 | 7.15 | 6.52 | 6.73 | -5.21% | 4,079,783 |
05/01/2026 | 6.90 | 7.13 | 6.89 | 7.10 | +3.20% | 3,818,800 |
04/30/2026 | 6.82 | 7.04 | 6.64 | 6.88 | +1.78% | 3,568,935 |
04/29/2026 | 6.67 | 6.78 | 6.58 | 6.76 | +0.15% | 2,126,088 |
04/28/2026 | 6.63 | 6.91 | 6.59 | 6.75 | +0.15% | 3,026,263 |
04/27/2026 | 7.12 | 7.38 | 6.66 | 6.74 | -5.60% | 3,555,970 |
04/24/2026 | 6.58 | 7.17 | 6.52 | 7.14 | +7.53% | 2,814,240 |
04/23/2026 | 6.78 | 6.79 | 6.53 | 6.64 | -2.64% | 1,796,115 |
04/22/2026 | 6.71 | 6.90 | 6.62 | 6.82 | +1.79% | 4,308,613 |
04/21/2026 | 6.98 | 7.20 | 6.60 | 6.70 | -3.87% | 4,573,793 |
04/20/2026 | 6.89 | 7.02 | 6.78 | 6.97 | +1.46% | 3,958,657 |
04/17/2026 | 6.73 | 7.02 | 6.65 | 6.87 | +5.21% | 5,568,210 |
04/16/2026 | 6.61 | 6.64 | 6.31 | 6.53 | -0.91% | 3,810,761 |
04/15/2026 | 6.22 | 6.63 | 6.21 | 6.59 | +6.29% | 4,217,390 |
04/14/2026 | 5.80 | 6.26 | 5.79 | 6.20 | +8.01% | 4,853,829 |
04/13/2026 | 6.00 | 6.00 | 5.57 | 5.74 | -6.82% | 6,708,439 |
04/10/2026 | 6.05 | 6.16 | 5.92 | 6.16 | +9.80% | 5,417,263 |
04/09/2026 | 5.72 | 5.83 | 5.52 | 5.61 | -3.61% | 3,411,456 |
04/08/2026 | 5.99 | 6.15 | 5.76 | 5.82 | +2.28% | 3,375,560 |
04/07/2026 | 5.76 | 5.77 | 5.51 | 5.69 | -0.70% | 3,279,752 |
04/06/2026 | 5.31 | 5.84 | 5.28 | 5.73 | +6.31% | 2,856,236 |
04/02/2026 | 5.25 | 5.42 | 5.05 | 5.39 | -0.37% | 4,797,628 |
04/01/2026 | 5.23 | 5.53 | 5.21 | 5.41 | +4.24% | 4,398,827 |
03/31/2026 | 4.90 | 5.19 | 4.81 | 5.19 | +8.35% | 4,210,384 |
03/30/2026 | 4.62 | 4.81 | 4.49 | 4.79 | +1.91% | 4,405,111 |
03/27/2026 | 4.90 | 4.90 | 4.61 | 4.70 | -5.05% | 5,841,728 |
03/26/2026 | 5.20 | 5.35 | 4.95 | 4.95 | -5.71% | 2,842,853 |
03/25/2026 | 5.38 | 5.38 | 4.99 | 5.25 | +0.57% | 3,326,154 |
03/24/2026 | 5.18 | 5.26 | 5.05 | 5.22 | -0.19% | 3,035,834 |
03/23/2026 | 5.43 | 5.63 | 5.23 | 5.23 | -0.95% | 3,660,072 |
03/20/2026 | 5.37 | 5.47 | 5.24 | 5.28 | -1.12% | 4,865,413 |
03/19/2026 | 5.49 | 5.49 | 5.24 | 5.34 | -3.26% | 3,173,411 |
03/18/2026 | 5.52 | 5.67 | 5.47 | 5.52 | -2.82% | 3,412,108 |
03/17/2026 | 5.80 | 6.03 | 5.65 | 5.68 | -1.05% | 3,281,746 |
03/16/2026 | 5.38 | 5.82 | 5.31 | 5.74 | +7.89% | 4,214,559 |
03/13/2026 | 5.48 | 5.57 | 5.31 | 5.32 | -2.03% | 3,862,237 |
03/12/2026 | 5.55 | 5.57 | 5.30 | 5.43 | -3.38% | 3,161,305 |
03/11/2026 | 5.71 | 5.81 | 5.30 | 5.62 | -1.40% | 3,917,489 |
03/10/2026 | 6.03 | 6.14 | 5.69 | 5.70 | -5.00% | 3,952,320 |
03/09/2026 | 5.46 | 6.02 | 5.28 | 6.00 | +6.76% | 4,979,714 |
03/06/2026 | 5.57 | 5.67 | 5.30 | 5.62 | -2.26% | 4,554,578 |
03/05/2026 | 5.43 | 5.84 | 5.37 | 5.75 | +3.98% | 3,097,796 |
03/04/2026 | 5.38 | 5.55 | 5.18 | 5.53 | +3.75% | 4,265,846 |
03/03/2026 | 5.25 | 5.56 | 5.16 | 5.33 | -1.11% | 6,504,923 |
03/02/2026 | 5.36 | 5.52 | 5.20 | 5.39 | -2.88% | 5,229,263 |
02/27/2026 | 5.75 | 6.30 | 5.25 | 5.55 | -9.61% | 10,242,826 |
02/26/2026 | 5.83 | 6.26 | 5.79 | 6.14 | +4.78% | 7,983,638 |
02/26/2026 |
-$0.42 Earnings | |||||
02/25/2026 | 5.65 | 5.87 | 5.50 | 5.86 | +8.32% | 3,525,652 |
02/24/2026 | 5.38 | 5.51 | 5.25 | 5.41 | 0.00% | 3,182,643 |
02/23/2026 | 5.58 | 5.66 | 5.38 | 5.41 | -6.56% | 3,715,923 |
02/20/2026 | 5.99 | 6.06 | 5.72 | 5.79 | -4.14% | 2,962,359 |
02/19/2026 | 5.88 | 6.07 | 5.79 | 6.04 | +1.51% | 2,989,918 |
02/18/2026 | 5.31 | 5.97 | 5.30 | 5.95 | +12.69% | 4,836,886 |
02/17/2026 | 5.19 | 5.30 | 5.00 | 5.28 | +2.72% | 3,573,373 |
02/13/2026 | 5.18 | 5.41 | 5.04 | 5.14 | +0.19% | 5,389,358 |
02/12/2026 | 5.39 | 5.42 | 5.06 | 5.13 | -3.02% | 3,473,888 |
02/11/2026 | 5.40 | 5.43 | 5.20 | 5.29 | -2.22% | 3,763,568 |
02/10/2026 | 5.71 | 5.83 | 5.39 | 5.41 | -4.08% | 3,879,976 |
02/09/2026 | 5.99 | 6.07 | 5.58 | 5.64 | -7.24% | 5,272,855 |
02/06/2026 | 5.97 | 6.23 | 5.91 | 6.08 | +3.23% | 3,049,466 |
02/05/2026 | 6.46 | 6.59 | 5.83 | 5.89 | -9.52% | 3,216,107 |
02/04/2026 | 6.10 | 6.56 | 6.03 | 6.51 | +6.90% | 3,917,873 |
02/03/2026 | 6.05 | 6.28 | 5.77 | 6.09 | -0.65% | 4,776,459 |
02/02/2026 | 6.14 | 6.27 | 6.03 | 6.13 | -0.16% | 3,452,274 |
01/30/2026 | 6.10 | 6.29 | 6.04 | 6.14 | +0.16% | 2,889,330 |