SG
SWEETGREEN-A (SG)
NYSE
$11.94-$0.44 (-3.55%)
Price as of Nov 13, 2026 12:36 PM EST
  • $1.3B
    Market Cap
  • 108.42%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +25.69%
    Low Price$9.82
    High Price$13.36
  • 3 Months
    +112.71%
    Low Price$5.82
    High Price$13.36
  • 1 Year
    +108.42%
    Low Price$4.70
    High Price$13.36
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
12.74
13.13
12.24
12.38
-3.88%
3,856,716
11/11/2026
13.15
13.46
12.83
12.88
-2.72%
4,358,820
11/10/2026
13.61
13.89
13.15
13.24
-0.90%
5,825,476
11/09/2026
12.01
13.45
12.00
13.36
+11.24%
7,777,991
11/06/2026
11.25
12.49
11.05
12.01
+3.98%
12,912,089
11/05/2026
11.31
11.65
10.85
11.55
-2.12%
7,687,314
11/05/2026
-$0.26 Earnings
11/04/2026
11.60
11.84
11.44
11.80
+3.42%
4,108,123
11/03/2026
11.40
11.47
11.08
11.41
-0.52%
3,298,036
11/02/2026
11.15
11.95
11.15
11.47
+3.61%
5,084,161
10/30/2026
11.41
11.60
10.93
11.07
-2.98%
3,529,800
10/29/2026
11.39
11.71
11.34
11.41
+1.51%
3,888,322
10/28/2026
10.21
11.62
10.21
11.24
+9.02%
6,382,193
10/27/2026
9.75
10.41
9.72
10.31
+4.35%
4,920,469
10/26/2026
9.85
9.99
9.54
9.88
+0.61%
3,696,947
10/23/2026
10.49
10.54
9.72
9.82
-3.91%
4,758,250
10/22/2026
10.00
10.43
9.99
10.22
+0.59%
3,527,719
10/21/2026
10.46
10.56
10.08
10.16
-4.78%
3,447,797
10/20/2026
10.18
10.68
10.09
10.67
+4.81%
7,000,953
10/19/2026
10.01
10.19
9.70
10.18
+1.39%
5,693,199
10/16/2026
10.58
10.77
10.04
10.04
-5.28%
3,801,406
10/15/2026
10.21
10.64
10.21
10.60
+4.54%
4,542,093
10/14/2026
10.00
10.15
9.81
10.14
+1.10%
3,775,176
10/13/2026
9.85
10.10
9.85
10.03
+1.83%
3,387,793
10/12/2026
9.58
9.87
9.48
9.85
+2.28%
3,786,698
10/09/2026
9.60
9.70
9.46
9.63
+0.63%
2,971,651
10/08/2026
9.07
9.65
8.98
9.57
+4.48%
6,422,315
10/07/2026
9.01
9.29
8.97
9.16
+0.22%
3,617,865
10/06/2026
9.08
9.34
9.04
9.14
+0.55%
5,104,741
10/05/2026
9.24
9.40
8.97
9.09
-0.11%
4,531,358
10/02/2026
8.71
9.19
8.68
9.10
+4.84%
6,459,696
10/01/2026
8.80
8.84
8.48
8.68
-2.14%
5,544,715
09/30/2026
8.87
9.00
8.64
8.87
+1.49%
5,611,987
09/29/2026
8.39
8.95
8.35
8.74
+6.07%
7,260,589
09/28/2026
8.57
8.80
8.20
8.24
0.00%
7,947,411
09/25/2026
8.24
8.44
8.00
8.24
-0.24%
4,315,079
09/24/2026
7.70
8.26
7.70
8.26
+7.13%
5,919,320
09/23/2026
7.65
7.78
7.40
7.71
+0.52%
3,882,078
09/22/2026
7.59
7.97
7.55
7.67
+2.54%
5,881,600
09/21/2026
7.29
7.62
7.23
7.48
+3.60%
5,617,327
09/18/2026
6.95
7.26
6.92
7.22
+5.56%
5,876,238
09/17/2026
6.91
7.03
6.74
6.84
+3.32%
3,958,767
09/16/2026
6.85
6.96
6.61
6.62
-3.07%
4,352,927
09/15/2026
7.20
7.25
6.68
6.83
-5.79%
5,511,251
09/14/2026
7.10
7.40
7.03
7.25
+2.11%
4,171,692
09/11/2026
6.91
7.29
6.84
7.10
+5.03%
6,411,472
09/10/2026
6.71
7.03
6.58
6.76
+0.60%
8,532,030
09/09/2026
6.91
7.01
6.69
6.72
-3.31%
3,612,755
09/08/2026
7.29
7.36
6.61
6.95
+1.61%
5,756,256
09/04/2026
6.65
7.00
6.47
6.84
+2.40%
3,106,513
09/03/2026
6.75
6.85
6.57
6.68
-0.74%
2,626,458
09/02/2026
6.44
6.83
6.38
6.73
+4.02%
3,821,958
09/01/2026
6.89
6.91
6.39
6.47
-7.04%
7,253,642
08/31/2026
6.93
7.08
6.84
6.96
-0.14%
5,224,794
08/28/2026
6.83
7.12
6.81
6.97
+2.65%
4,240,056
08/27/2026
6.87
6.87
6.65
6.79
-0.88%
2,718,242
08/26/2026
6.95
6.97
6.76
6.85
-0.72%
3,072,442
08/25/2026
7.01
7.15
6.85
6.90
-1.57%
4,938,671
08/24/2026
6.95
7.16
6.82
7.01
+0.29%
4,560,051
08/21/2026
6.61
7.00
6.50
6.99
+6.23%
5,645,067
08/20/2026
6.43
6.65
6.38
6.58
+2.49%
4,007,131
08/19/2026
5.95
6.65
5.95
6.42
+10.31%
8,357,997
08/18/2026
5.77
5.98
5.76
5.82
-1.02%
3,943,297
08/17/2026
6.21
6.22
5.67
5.88
-6.37%
5,702,558
08/14/2026
6.00
6.29
5.95
6.28
+3.63%
4,832,039
08/13/2026
5.96
6.18
5.86
6.06
+4.12%
5,706,577
08/12/2026
5.50
5.93
5.46
5.82
+7.98%
7,696,524
08/11/2026
5.45
5.63
5.37
5.39
-1.10%
5,349,971
08/10/2026
5.30
5.60
5.30
5.45
+0.93%
7,773,884
08/07/2026
5.43
5.64
5.00
5.40
-8.01%
17,408,413
08/06/2026
5.88
6.12
5.79
5.87
-3.77%
8,642,804
08/06/2026
-$0.22 Earnings
08/05/2026
5.73
6.11
5.65
6.10
+6.83%
7,337,464
08/04/2026
5.92
6.00
5.67
5.71
-3.55%
7,946,662
08/03/2026
6.49
6.65
5.87
5.92
-8.22%
10,236,209
07/31/2026
6.55
6.67
6.39
6.45
-1.53%
3,133,261
07/30/2026
6.75
6.88
6.35
6.55
+2.99%
4,754,081
07/29/2026
6.30
6.62
6.30
6.36
0.00%
3,721,720
07/28/2026
6.20
6.46
6.09
6.36
+3.08%
5,163,236
07/27/2026
6.11
6.27
6.04
6.17
+2.83%
4,050,348
07/24/2026
6.00
6.24
5.98
6.00
-0.66%
3,999,646
07/23/2026
6.22
6.39
6.03
6.04
-4.13%
5,059,485
07/22/2026
6.66
6.77
5.89
6.30
-7.22%
9,403,499
07/21/2026
6.65
7.13
6.58
6.79
+2.11%
6,159,764
07/20/2026
7.00
7.00
6.43
6.65
-6.07%
8,080,562
07/17/2026
6.71
7.52
6.69
7.08
+13.83%
13,615,857
07/16/2026
6.76
6.77
6.15
6.22
-7.44%
6,875,599
07/15/2026
7.11
7.39
6.66
6.72
-5.22%
5,845,691
07/14/2026
8.12
8.21
7.05
7.09
-14.27%
7,854,404
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