SG
SWEETGREEN-A (SG)
NYSE
$8.19-$0.08 (-1.02%)
Price as of Jul 13, 2026 7:30 PM EDT
  • $894.0M
    Market Cap
  • -39.01%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -8.82%
    Low Price$7.74
    High Price$9.15
  • 3 Months
    +44.08%
    Low Price$6.51
    High Price$10.21
  • 1 Year
    -39.01%
    Low Price$4.70
    High Price$16.26
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
8.41
8.84
8.17
8.27
-1.08%
2,958,280
07/10/2026
8.10
8.38
8.09
8.36
+3.59%
2,951,093
07/09/2026
7.79
8.16
7.64
8.07
+2.80%
3,201,797
07/08/2026
7.51
7.93
7.35
7.85
+1.42%
4,695,391
07/07/2026
8.18
8.23
7.48
7.74
-3.85%
4,990,958
07/06/2026
8.64
8.89
8.03
8.05
-8.21%
4,669,935
07/02/2026
9.21
9.34
8.55
8.77
-3.63%
5,380,685
07/01/2026
8.96
9.49
8.64
9.10
+3.29%
4,293,977
06/30/2026
8.63
8.98
8.52
8.81
+3.04%
3,117,305
06/29/2026
9.09
9.15
8.25
8.55
-6.46%
4,218,357
06/26/2026
8.84
9.34
8.73
9.14
+2.01%
6,159,718
06/25/2026
8.92
9.37
8.71
8.96
+0.67%
7,125,150
06/24/2026
8.52
8.95
8.47
8.90
+7.36%
4,190,382
06/23/2026
8.32
8.46
8.12
8.29
-0.36%
2,623,371
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