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 (%)
Feb 25, 2021 12.50 12.50 12.50 0 -0.08(-0.64%)
Feb 24, 2021 12.58 12.58 12.58 12.58 633 +0.08(+0.64%)
Feb 23, 2021 12.50 12.50 12.50 247 +0.00(+0.00%)
Feb 22, 2021 12.16 12.50 12.16 12.50 1,639 +0.01(+0.08%)
Feb 19, 2021 12.56 12.56 12.49 12.49 800 -0.01(-0.08%)
Feb 18, 2021 12.15 12.60 12.15 12.50 6,964 -0.09(-0.71%)
Feb 17, 2021 12.60 12.60 12.59 578 -0.01(-0.08%)
Feb 16, 2021 12.71 12.71 12.30 12.60 2,329 +0.51(+4.22%)
Feb 12, 2021 12.08 12.32 12.05 12.09 41,500 -0.01(-0.08%)
Feb 11, 2021 11.99 12.10 11.99 12.10 6,660 +0.07(+0.58%)
Feb 10, 2021 12.05 12.08 11.96 12.03 30,757 -0.07(-0.58%)
Feb 09, 2021 12.10 12.11 12.00 12.10 25,230 +0.00(+0.00%)
Feb 08, 2021 12.10 12.10 11.99 12.10 106,139 +0.01(+0.08%)
Feb 05, 2021 12.12 12.12 11.98 12.09 17,600 +0.09(+0.75%)
Feb 04, 2021 11.99 12.11 11.97 12.00 11,940 +0.01(+0.08%)
Feb 03, 2021 12.10 12.10 11.92 11.99 27,779 -0.01(-0.08%)
Feb 02, 2021 12.18 12.18 11.96 12.00 13,349 -0.21(-1.68%)
Feb 01, 2021 12.09 12.21 11.93 12.21 3,321 +0.21(+1.71%)
Jan 29, 2021 12.15 12.15 11.90 12.00 11,500 +0.00(+0.00%)
Jan 28, 2021 12.15 12.15 11.79 12.00 29,546 -0.05(-0.41%)
Jan 27, 2021 12.19 12.20 12.00 12.05 22,042 +0.00(+0.00%)
Jan 26, 2021 12.03 12.06 12.00 12.05 28,575 -0.09(-0.74%)
Jan 25, 2021 12.13 12.14 12.11 12.14 4,049 +0.12(+1.00%)
Jan 22, 2021 12.07 12.07 12.01 12.02 17,900 -0.08(-0.66%)
Jan 21, 2021 12.25 12.25 12.10 12.10 12,559 -0.05(-0.41%)
Jan 20, 2021 12.11 12.20 12.10 12.15 20,922 +0.05(+0.41%)
Jan 19, 2021 12.10 12.18 12.00 12.10 11,634 +0.00(+0.00%)
Jan 15, 2021 12.03 12.10 12.02 12.10 25,900 -0.08(-0.66%)
Jan 14, 2021 12.12 12.30 12.11 12.18 13,021 -0.07(-0.57%)
Jan 13, 2021 12.25 12.28 12.15 12.25 14,101 -0.05(-0.41%)
Jan 12, 2021 12.26 12.30 12.25 12.30 15,557 +0.10(+0.82%)
Jan 11, 2021 12.38 12.38 12.20 12.20 21,958 -0.10(-0.81%)
Jan 08, 2021 12.23 12.38 12.23 12.30 5,200 +0.02(+0.16%)
Jan 07, 2021 12.32 12.38 12.24 12.28 11,334 -0.06(-0.49%)
Jan 06, 2021 12.33 12.41 12.32 12.34 3,054 -0.06(-0.48%)
Jan 05, 2021 12.47 12.47 12.34 12.40 7,771 -0.05(-0.40%)
Jan 04, 2021 12.32 12.45 12.32 12.45 5,560 -0.05(-0.40%)
Dec 31, 2020 12.50 12.50 12.50 8,369 +0.00(+0.00%)
Dec 30, 2020 12.51 12.71 12.23 12.50 8,369 -0.13(-1.04%)
Dec 29, 2020 12.66 12.68 12.63 12.63 1,766 +0.11(+0.85%)
Dec 28, 2020 12.69 12.69 12.53 12.53 22,738 +0.18(+1.50%)
Dec 24, 2020 12.77 12.77 12.34 12.34 1,300 -0.16(-1.28%)
Dec 23, 2020 12.59 12.74 12.50 12.50 9,803 -0.01(-0.04%)
Dec 22, 2020 12.55 12.60 12.50 12.51 15,054 +0.11(+0.85%)
Dec 21, 2020 12.42 12.50 12.40 12.40 8,787 -0.09(-0.72%)
Dec 18, 2020 12.35 12.57 12.34 12.49 5,000 +0.14(+1.13%)
Dec 17, 2020 12.25 12.38 12.20 12.35 26,843 +0.31(+2.57%)
Dec 16, 2020 12.14 12.34 12.02 12.04 3,659 -0.25(-2.03%)
Dec 15, 2020 12.15 12.37 12.15 12.29 10,016 +0.43(+3.63%)
Dec 14, 2020 12.23 12.23 11.79 11.86 24,526 -0.44(-3.58%)
Dec 11, 2020 11.66 12.30 11.61 12.30 30,200 +0.64(+5.44%)
Dec 10, 2020 11.63 11.68 11.53 11.66 4,735 +0.03(+0.30%)
Dec 09, 2020 11.73 11.73 11.52 11.63 2,724 -0.06(-0.51%)
Dec 08, 2020 11.70 11.70 11.69 11.69 1,209 -0.04(-0.34%)
Dec 07, 2020 11.76 11.76 11.70 11.73 5,216 -0.02(-0.17%)
Dec 04, 2020 11.81 11.95 11.72 11.75 4,700 -0.02(-0.17%)
Dec 03, 2020 11.90 11.90 11.74 11.77 13,027 -0.02(-0.13%)
Dec 02, 2020 11.80 11.80 11.74 11.79 4,911 -0.02(-0.13%)
Dec 01, 2020 11.79 12.00 11.70 11.80 22,002 -0.03(-0.25%)
Nov 30, 2020 11.70 11.84 11.70 11.83 3,342 +0.09(+0.77%)
Nov 27, 2020 11.54 11.93 11.40 11.74 18,800 +0.12(+1.03%)
Nov 25, 2020 11.65 11.70 11.57 11.62 24,300 +0.04(+0.39%)
Nov 24, 2020 11.79 11.79 11.51 11.57 20,017 -0.06(-0.52%)
Nov 23, 2020 11.72 11.72 11.51 11.63 4,188 -0.15(-1.31%)
Nov 20, 2020 11.73 11.79 11.63 11.79 7,200 +0.14(+1.20%)
Nov 19, 2020 11.65 11.80 11.63 11.65 1,011 +0.00(+0.00%)
Nov 18, 2020 11.66 11.94 11.65 11.65 4,325 +0.01(+0.09%)
Nov 17, 2020 11.55 11.76 11.55 11.64 1,416 +0.09(+0.78%)
Nov 16, 2020 11.40 11.61 11.40 11.55 21,895 +0.10(+0.83%)
Nov 13, 2020 11.47 11.59 11.43 11.46 4,000 -0.02(-0.14%)
Nov 12, 2020 11.44 11.51 11.44 11.47 2,219 -0.01(-0.08%)
Nov 11, 2020 11.42 11.56 11.33 11.48 4,188 +0.00(+0.00%)
Nov 10, 2020 11.58 11.58 11.27 11.48 4,613 +0.04(+0.39%)
Nov 09, 2020 11.38 11.56 11.26 11.44 4,250 -0.05(-0.48%)
Nov 06, 2020 11.16 11.58 11.16 11.49 3,800 +0.34(+3.05%)
Nov 05, 2020 11.34 11.47 11.15 11.15 71,890 -0.25(-2.19%)
Nov 04, 2020 11.44 11.50 11.38 11.40 62,668 -0.09(-0.78%)
Nov 03, 2020 11.49 11.49 11.37 11.49 2,199 -0.03(-0.26%)
Nov 02, 2020 11.55 11.55 11.36 11.52 1,239 +0.30(+2.67%)
Oct 30, 2020 11.46 11.59 11.20 11.22 42,600 -0.29(-2.56%)
Oct 29, 2020 11.50 11.59 11.47 11.52 11,205 +0.02(+0.13%)
Oct 28, 2020 11.49 11.50 11.48 11.50 3,269 +0.00(+0.00%)
Oct 27, 2020 11.48 11.50 11.48 11.50 9,251 +0.00(+0.00%)
Oct 26, 2020 11.50 11.50 11.49 11.50 10,881 +0.01(+0.09%)
Oct 23, 2020 11.50 11.50 11.47 11.49 4,400 +0.05(+0.44%)
Oct 22, 2020 11.45 11.45 11.43 11.44 81,249 -0.01(-0.09%)
Oct 21, 2020 11.50 11.51 11.45 11.45 7,582 -0.00(-0.00%)
Oct 20, 2020 11.47 11.47 11.45 11.45 1,673 -0.04(-0.35%)
Oct 19, 2020 11.48 11.50 11.45 11.49 3,617 +0.01(+0.06%)
Oct 16, 2020 11.46 11.52 11.45 11.48 2,600 +0.02(+0.20%)
Oct 15, 2020 11.43 11.50 11.43 11.46 2,161 +0.03(+0.26%)
Oct 14, 2020 11.44 11.50 11.43 11.43 3,126 -0.07(-0.61%)
Oct 13, 2020 11.50 11.50 11.50 11.50 266 +0.01(+0.09%)
Oct 12, 2020 11.50 11.50 11.43 11.49 3,537 -0.01(-0.09%)
Oct 09, 2020 11.52 11.54 11.50 11.50 38,300 -0.02(-0.17%)
Oct 08, 2020 11.54 11.54 11.45 11.52 5,515 +0.02(+0.17%)
Oct 07, 2020 11.49 11.51 11.43 11.50 19,462 +0.03(+0.26%)
Oct 06, 2020 11.52 11.54 11.47 11.47 12,645 -0.05(-0.43%)
Oct 05, 2020 11.55 11.55 11.51 11.52 4,624 +0.13(+1.14%)
Oct 02, 2020 11.57 11.57 11.36 11.39 25,400 -0.19(-1.64%)
Oct 01, 2020 11.56 11.58 11.50 11.58 4,381 +0.02(+0.17%)
Sep 30, 2020 11.59 11.59 11.53 11.56 17,754 +0.03(+0.26%)
Sep 29, 2020 11.59 11.59 11.51 11.53 17,256 -0.02(-0.17%)
Sep 28, 2020 11.59 11.59 11.51 11.55 5,036 +0.05(+0.43%)
Sep 25, 2020 11.50 11.59 11.36 11.50 70,000 -0.01(-0.09%)
Sep 24, 2020 11.51 11.52 11.51 11.51 6,593 -0.01(-0.09%)
Sep 23, 2020 11.53 11.54 11.37 11.52 28,042 +0.01(+0.09%)
Sep 22, 2020 11.58 11.58 11.38 11.51 21,251 -0.02(-0.13%)
Sep 21, 2020 11.50 11.60 11.40 11.53 26,818 -0.04(-0.39%)
Sep 18, 2020 11.50 11.57 11.31 11.57 40,900 +0.07(+0.61%)
Sep 17, 2020 11.38 11.60 11.35 11.50 133,350 +0.04(+0.35%)
Sep 16, 2020 11.45 11.48 11.45 11.46 20,579 +0.01(+0.04%)
Sep 15, 2020 11.46 11.50 11.46 11.46 9,703 +0.04(+0.39%)
Sep 14, 2020 11.45 11.45 11.41 11.41 20,426 -0.05(-0.44%)
Sep 11, 2020 11.46 11.46 11.46 11.46 1,100 +0.00(+0.00%)
Sep 10, 2020 11.46 11.46 11.45 11.46 91,285 +0.01(+0.09%)
Sep 09, 2020 11.49 11.49 11.45 11.45 14,723 -0.04(-0.35%)
Sep 08, 2020 11.36 11.49 11.36 11.49 6,185 +0.01(+0.09%)
Sep 04, 2020 11.44 11.48 11.44 11.48 14,800 +0.02(+0.13%)
Sep 03, 2020 11.48 11.48 11.41 11.46 4,676 -0.04(-0.30%)
Sep 02, 2020 11.40 11.50 11.40 11.50 12,039 +0.00(+0.00%)
Sep 01, 2020 11.49 11.51 11.49 11.50 13,791 +0.10(+0.88%)
Aug 31, 2020 11.40 11.40 11.40 11.40 1,751 -0.20(-1.72%)
Aug 28, 2020 11.31 11.60 11.30 11.60 57,700 +0.30(+2.65%)
Aug 27, 2020 11.31 11.44 11.28 11.30 2,615 +0.02(+0.18%)
Aug 26, 2020 11.25 11.40 11.25 11.28 5,145 -0.12(-1.05%)
Aug 25, 2020 11.39 11.40 11.07 11.40 75,044 +0.10(+0.88%)
Aug 24, 2020 11.29 11.30 11.19 11.30 35,863 -0.02(-0.18%)
Aug 21, 2020 11.31 11.40 11.13 11.32 18,300 -0.07(-0.61%)
Aug 20, 2020 11.27 11.40 11.18 11.39 21,107 +0.13(+1.15%)
Aug 19, 2020 11.16 11.39 11.16 11.26 48,120 +0.10(+0.90%)
Aug 18, 2020 11.20 11.20 11.13 11.16 68,768 +0.04(+0.31%)
Aug 17, 2020 11.10 11.15 11.09 11.12 41,769 +0.05(+0.50%)
Aug 14, 2020 11.01 11.11 11.01 11.07 25,300 +0.02(+0.18%)
Aug 13, 2020 11.02 11.09 10.96 11.05 94,152 -0.05(-0.45%)
Aug 12, 2020 10.93 11.10 10.93 11.10 109,281 +0.17(+1.56%)
Aug 11, 2020 10.78 11.24 10.76 10.93 120,950 -0.07(-0.64%)
Aug 10, 2020 10.00 11.00 10.00 11.00 350,011 +0.85(+8.37%)
Aug 07, 2020 10.55 12.00 9.380 10.15 4,199,100 +3.17(+45.34%)
Aug 06, 2020 7.150 7.150 6.984 6.984 2,955 -0.17(-2.40%)
Aug 05, 2020 6.490 7.360 5.840 7.155 6,220 +0.00(+0.07%)
Aug 04, 2020 6.960 7.150 6.775 7.150 1,752 +0.10(+1.42%)
Aug 03, 2020 7.280 7.280 7.050 7.050 486 -0.13(-1.81%)
Jul 31, 2020 6.520 7.180 6.520 7.180 800 +0.75(+11.66%)
Jul 30, 2020 6.430 6.430 6.430 6.430 323 -0.82(-11.31%)
Jul 29, 2020 7.250 7.250 7.250 7.250 567 +0.00(+0.00%)
Jul 28, 2020 7.250 7.250 7.250 7.250 708 +0.30(+4.29%)
Jul 27, 2020 6.952 6.952 6.952 215 +0.00(+0.00%)
Jul 24, 2020 6.952 6.952 6.952 111 +0.00(+0.00%)
Jul 23, 2020 7.350 7.360 6.952 6.952 2,087 -0.40(-5.42%)
Jul 22, 2020 7.060 7.350 7.060 7.350 646 +0.93(+14.49%)
Jul 21, 2020 6.420 6.420 6.420 9 +0.00(+0.00%)
Jul 20, 2020 6.420 6.420 6.420 172 +0.00(+0.00%)
Jul 17, 2020 6.620 6.620 6.000 6.420 1,000 +0.18(+2.88%)
Jul 16, 2020 7.000 7.000 6.240 6.240 1,961 -0.48(-7.14%)
Jul 15, 2020 6.720 6.720 6.720 104 +0.00(+0.00%)
Jul 14, 2020 7.110 7.390 6.650 6.720 10,187 +0.08(+1.20%)
Jul 13, 2020 6.640 6.640 6.640 65 +0.00(+0.00%)
Jul 10, 2020 6.640 6.640 6.640 106 +0.00(+0.00%)
Jul 09, 2020 6.750 6.750 6.640 6.640 468 -0.03(-0.45%)
Jul 08, 2020 6.670 6.677 6.670 6.670 850 -0.29(-4.10%)
Jul 07, 2020 7.320 7.320 6.955 6.955 1,008 -0.30(-4.20%)
Jul 06, 2020 7.260 7.260 7.260 51 +0.00(+0.00%)
Jul 02, 2020 7.060 7.260 6.960 7.260 2,000 +0.03(+0.44%)
Jul 01, 2020 7.228 7.228 7.228 7.228 674 +0.29(+4.15%)
Jun 30, 2020 6.900 7.210 6.900 6.940 1,865 +0.04(+0.58%)
Jun 29, 2020 6.905 6.905 6.900 6.900 795 +0.00(+0.00%)
Jun 26, 2020 6.900 6.900 6.900 6.900 800 +0.00(+0.00%)
Jun 25, 2020 6.900 6.900 6.900 6.900 424 +0.10(+1.47%)
Jun 24, 2020 6.800 6.803 6.800 6.800 2,396 +0.20(+3.03%)
Jun 23, 2020 6.600 6.600 6.600 6.600 236 -0.16(-2.29%)
Jun 22, 2020 6.755 6.755 6.755 6.755 189 -0.06(-0.89%)
Jun 19, 2020 6.680 6.816 6.600 6.816 1,400 -0.08(-1.22%)
Jun 18, 2020 6.862 6.900 6.862 6.900 494 +0.02(+0.29%)
Jun 17, 2020 6.880 6.880 6.880 6.880 348 -0.15(-2.13%)
Jun 16, 2020 7.310 7.320 6.600 7.030 1,335 +0.23(+3.38%)
Jun 15, 2020 7.000 7.000 6.610 6.800 976 -0.20(-2.86%)
Jun 12, 2020 7.400 7.400 7.000 7.000 2,200 -0.15(-2.10%)
Jun 11, 2020 7.030 7.400 6.800 7.150 15,128 +0.55(+8.33%)
Jun 10, 2020 6.740 7.200 6.600 6.600 2,374 +0.00(+0.00%)
Jun 09, 2020 6.974 6.974 6.600 6.600 2,613 -0.40(-5.71%)
Jun 08, 2020 6.700 7.000 6.700 7.000 2,154 -0.20(-2.78%)
Jun 05, 2020 6.810 7.200 6.810 7.200 1,200 +0.60(+9.09%)
Jun 04, 2020 6.970 6.970 6.499 6.600 6,960 -0.60(-8.33%)
Jun 03, 2020 6.990 7.200 6.550 7.200 16,722 +0.65(+9.92%)
Jun 02, 2020 7.000 7.000 6.550 6.550 1,292 -0.28(-4.10%)
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.