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 28, 2020 8.610 8.960 8.190 8.250 17,700 -0.26(-3.06%)
Feb 27, 2020 8.280 8.575 8.280 8.510 5,237 -0.14(-1.62%)
Feb 26, 2020 8.600 8.880 8.600 8.650 1,394 -0.10(-1.14%)
Feb 25, 2020 8.420 8.750 8.400 8.750 19,187 +0.11(+1.24%)
Feb 24, 2020 8.650 8.650 8.267 8.643 8,069 -0.24(-2.67%)
Feb 20, 2020 8.880 8.880 8.880 0 +0.00(+0.00%)
Feb 19, 2020 8.956 8.956 8.880 8.880 1,121 -0.07(-0.79%)
Feb 18, 2020 8.900 9.000 8.900 8.951 1,178 +0.22(+2.54%)
Feb 14, 2020 8.729 8.729 8.729 72 +0.00(+0.00%)
Feb 13, 2020 8.729 8.729 8.729 5 +0.00(+0.00%)
Feb 12, 2020 8.729 8.729 8.729 113 +0.00(+0.00%)
Feb 11, 2020 8.500 8.729 8.500 8.729 689 +0.18(+2.09%)
Feb 10, 2020 8.550 8.550 8.550 8.550 226 -0.18(-2.02%)
Feb 07, 2020 8.726 8.726 8.726 8.726 100 -0.19(-2.17%)
Feb 06, 2020 8.920 8.920 8.920 27 +0.00(+0.00%)
Feb 05, 2020 8.920 8.920 8.920 14 +0.00(+0.00%)
Feb 04, 2020 8.936 8.936 8.920 8.920 546 +0.00(+0.00%)
Feb 03, 2020 8.930 8.930 8.920 8.920 495 +0.00(+0.04%)
Jan 31, 2020 8.917 8.917 8.917 108 +0.00(+0.00%)
Jan 30, 2020 8.917 8.917 8.917 8.917 251 +0.15(+1.73%)
Jan 29, 2020 8.765 8.765 8.765 8.765 1,232 -0.05(-0.62%)
Jan 28, 2020 8.950 8.950 8.820 8.820 1,380 +0.08(+0.92%)
Jan 27, 2020 8.510 8.740 8.500 8.740 2,869 -0.10(-1.13%)
Jan 24, 2020 8.830 8.840 8.650 8.840 7,300 +0.00(+0.00%)
Jan 23, 2020 8.710 8.860 8.700 8.840 5,803 -0.05(-0.56%)
Jan 22, 2020 8.890 8.890 8.890 8.890 203 +0.03(+0.34%)
Jan 21, 2020 8.900 8.900 8.860 8.860 1,950 -0.02(-0.17%)
Jan 17, 2020 8.794 8.875 8.756 8.875 1,300 -0.02(-0.17%)
Jan 16, 2020 8.880 8.900 8.880 8.890 909 -0.16(-1.77%)
Jan 15, 2020 9.050 9.050 9.050 9.050 102 +0.15(+1.69%)
Jan 14, 2020 8.675 8.900 8.672 8.900 3,000 +0.21(+2.42%)
Jan 13, 2020 8.569 8.690 8.485 8.690 19,221 +0.11(+1.28%)
Jan 10, 2020 8.760 8.760 8.580 8.580 2,500 -0.22(-2.50%)
Jan 09, 2020 8.925 8.925 8.750 8.800 31,890 -0.10(-1.12%)
Jan 08, 2020 8.954 8.995 8.900 8.900 5,516 -0.17(-1.90%)
Jan 07, 2020 9.072 9.072 9.072 9.072 610 -0.18(-1.98%)
Jan 06, 2020 8.890 9.260 8.890 9.255 3,836 +0.51(+5.77%)
Jan 03, 2020 8.700 8.825 8.700 8.750 6,000 +0.03(+0.34%)
Jan 02, 2020 8.770 8.800 8.720 8.720 807 -0.02(-0.26%)
Dec 31, 2019 8.735 8.750 8.735 8.742 1,300 +0.05(+0.60%)
Dec 30, 2019 8.740 8.750 8.690 8.690 16,177 +0.00(+0.01%)
Dec 27, 2019 8.500 8.690 8.490 8.690 2,900 +0.19(+2.23%)
Dec 26, 2019 8.500 8.500 8.500 8.500 836 -0.03(-0.35%)
Dec 24, 2019 8.530 8.530 8.530 8.530 100 +0.03(+0.35%)
Dec 23, 2019 8.500 8.530 8.500 8.500 3,822 +0.00(+0.00%)
Dec 20, 2019 8.500 8.500 8.500 53 +0.00(+0.00%)
Dec 19, 2019 8.857 8.857 8.500 8.500 6,576 -0.20(-2.30%)
Dec 18, 2019 8.500 8.750 8.500 8.700 7,700 +0.10(+1.16%)
Dec 17, 2019 8.900 8.915 8.600 8.600 6,916 -0.20(-2.27%)
Dec 16, 2019 8.700 8.800 8.700 8.800 146,166 +0.15(+1.73%)
Dec 13, 2019 8.720 8.720 8.650 8.650 2,100 +0.02(+0.17%)
Dec 12, 2019 8.500 8.650 8.500 8.635 10,373 +0.08(+0.99%)
Dec 11, 2019 8.550 8.550 8.550 8.550 400 +0.04(+0.47%)
Dec 10, 2019 8.450 8.550 8.450 8.510 3,504 +0.02(+0.24%)
Dec 09, 2019 8.490 8.490 8.490 39 +0.00(+0.00%)
Dec 06, 2019 8.450 8.500 8.170 8.490 2,200 +0.03(+0.35%)
Dec 05, 2019 8.450 8.460 8.450 8.460 625 -0.04(-0.47%)
Dec 04, 2019 8.510 8.520 8.500 8.500 1,279 -0.22(-2.48%)
Dec 03, 2019 8.636 8.941 8.600 8.716 3,221 +0.22(+2.54%)
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.