Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweetgreen Inc Cl A (NQ: SG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.720 8.720 8.720 8.720 200 +0.22(+2.59%)
Nov 27, 2019 8.230 8.780 8.230 8.500 12,600 +0.23(+2.78%)
Nov 26, 2019 8.150 8.350 8.150 8.270 10,009 +0.12(+1.47%)
Nov 25, 2019 8.150 8.219 8.110 8.150 11,660 +0.00(+0.00%)
Nov 22, 2019 8.190 8.200 8.150 8.150 6,000 +0.14(+1.75%)
Nov 21, 2019 8.060 8.220 8.000 8.010 25,659 +0.01(+0.12%)
Nov 20, 2019 8.190 8.190 8.000 8.000 21,933 +0.00(+0.00%)
Nov 19, 2019 8.200 8.210 7.950 8.000 16,815 +0.24(+3.09%)
Nov 18, 2019 7.940 8.250 7.760 7.760 47,368 -0.04(-0.51%)
Nov 15, 2019 7.980 7.980 7.750 7.800 37,000 +0.10(+1.25%)
Nov 14, 2019 8.000 8.000 7.500 7.704 79,950 -0.10(-1.24%)
Nov 13, 2019 7.610 8.000 7.500 7.801 241,317 +0.41(+5.55%)
Nov 12, 2019 7.730 7.730 7.350 7.390 5,385 +0.14(+1.93%)
Nov 11, 2019 7.660 7.723 7.250 7.250 5,628 -0.05(-0.68%)
Nov 08, 2019 7.460 8.330 7.200 7.300 31,700 +0.15(+2.03%)
Nov 07, 2019 7.255 7.950 6.950 7.155 15,190 -0.06(-0.77%)
Nov 06, 2019 7.430 7.430 7.070 7.210 2,523 -0.08(-1.10%)
Nov 05, 2019 7.480 7.480 6.960 7.290 36,833 +0.17(+2.39%)
Nov 04, 2019 7.000 8.000 6.960 7.120 9,325 +0.14(+2.01%)
Nov 01, 2019 7.250 7.545 6.900 6.980 146,500 -0.27(-3.72%)
Oct 31, 2019 6.800 7.250 6.800 7.250 15,283 +0.50(+7.41%)
Oct 30, 2019 6.950 7.000 6.750 6.750 57,745 -0.25(-3.57%)
Oct 29, 2019 7.350 7.350 6.900 7.000 12,760 -0.22(-3.05%)
Oct 28, 2019 7.280 7.353 6.965 7.220 29,341 +0.14(+2.05%)
Oct 25, 2019 7.591 7.591 7.000 7.075 35,800 -0.11(-1.51%)
Oct 24, 2019 7.184 7.184 7.184 7.184 533 -0.12(-1.59%)
Oct 23, 2019 7.190 7.300 7.190 7.300 1,311 -0.02(-0.27%)
Oct 22, 2019 7.362 7.362 7.030 7.319 1,367 +0.05(+0.75%)
Oct 21, 2019 7.265 7.265 7.265 7.265 852 -0.09(-1.29%)
Oct 18, 2019 6.970 7.360 6.970 7.360 3,200 -0.23(-3.03%)
Oct 17, 2019 7.500 7.590 6.830 7.590 16,775 +0.16(+2.15%)
Oct 16, 2019 7.500 7.763 7.400 7.430 7,610 -0.12(-1.59%)
Oct 15, 2019 7.860 8.240 7.550 7.550 34,013 -0.29(-3.71%)
Oct 14, 2019 7.350 7.841 7.350 7.841 2,984 +0.14(+1.83%)
Oct 11, 2019 7.990 8.250 7.700 7.700 5,000 +0.00(+0.00%)
Oct 10, 2019 7.649 7.700 7.649 7.700 304 -0.05(-0.65%)
Oct 09, 2019 7.740 7.950 7.740 7.750 1,364 +0.15(+1.97%)
Oct 08, 2019 7.510 7.800 7.500 7.600 28,269 +0.10(+1.33%)
Oct 07, 2019 7.770 8.290 7.450 7.500 30,331 -0.05(-0.66%)
Oct 04, 2019 7.610 8.200 7.540 7.550 18,300 +0.09(+1.21%)
Oct 03, 2019 7.510 7.750 7.460 7.460 6,976 -0.04(-0.53%)
Oct 02, 2019 7.750 7.750 7.330 7.500 24,284 -0.30(-3.85%)
Oct 01, 2019 7.760 7.900 7.520 7.800 8,662 -0.32(-3.94%)
Sep 30, 2019 8.100 8.750 7.990 8.120 3,675 +0.12(+1.50%)
Sep 27, 2019 8.100 8.100 8.000 8.000 5,000 +0.00(+0.00%)
Sep 26, 2019 8.320 8.320 7.790 8.000 17,705 -0.27(-3.26%)
Sep 25, 2019 7.990 8.400 7.760 8.270 7,645 -0.23(-2.71%)
Sep 24, 2019 8.500 8.500 8.500 8.500 310 +0.02(+0.24%)
Sep 23, 2019 8.440 8.480 8.440 8.480 604 -0.21(-2.42%)
Sep 20, 2019 8.800 8.800 8.690 8.690 700 -0.21(-2.36%)
Sep 19, 2019 8.720 9.131 8.140 8.900 1,677 +0.15(+1.71%)
Sep 18, 2019 8.850 8.960 8.620 8.750 4,312 -0.20(-2.23%)
Sep 17, 2019 8.900 9.100 8.900 8.950 582 -0.05(-0.56%)
Sep 16, 2019 9.200 9.200 8.850 9.000 10,341 +0.15(+1.69%)
Sep 13, 2019 8.980 9.490 8.850 8.850 13,400 -0.06(-0.67%)
Sep 12, 2019 8.850 9.500 8.850 8.910 3,835 -0.08(-0.89%)
Sep 11, 2019 9.169 9.169 8.990 8.990 2,338 +0.04(+0.45%)
Sep 10, 2019 8.960 9.000 8.950 8.950 8,906 +0.10(+1.13%)
Sep 09, 2019 8.760 9.270 8.760 8.850 9,325 +0.10(+1.14%)
Sep 06, 2019 9.270 9.270 8.750 8.750 5,900 -0.43(-4.63%)
Sep 05, 2019 8.990 9.390 8.975 9.175 2,722 +0.43(+4.86%)
Sep 04, 2019 9.450 9.450 8.750 8.750 7,062 -0.20(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.