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 (%)
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.