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 (%)
May 29, 2020 7.000 7.000 7.000 7.000 300 +0.15(+2.19%)
May 28, 2020 6.850 6.850 6.850 70 +0.00(+0.00%)
May 27, 2020 7.590 7.590 6.790 6.850 1,342 -0.05(-0.72%)
May 26, 2020 7.050 7.050 6.900 6.900 658 +0.40(+6.15%)
May 22, 2020 6.570 7.230 6.500 6.500 10,900 +0.05(+0.78%)
May 21, 2020 6.460 6.460 6.450 6.450 3,375 +0.18(+2.87%)
May 20, 2020 5.850 6.270 5.850 6.270 2,445 +0.00(+0.00%)
May 19, 2020 6.300 6.300 5.800 6.270 6,551 -0.03(-0.48%)
May 18, 2020 6.750 6.850 5.770 6.300 175,119 -0.45(-6.67%)
May 15, 2020 6.660 6.990 6.650 6.750 3,000 +0.09(+1.43%)
May 14, 2020 7.050 7.200 6.500 6.655 20,091 -0.75(-10.07%)
May 13, 2020 7.400 7.430 7.400 7.400 2,587 -0.03(-0.43%)
May 12, 2020 7.410 7.432 7.410 7.432 1,013 +0.03(+0.43%)
May 11, 2020 7.400 7.400 7.400 7.400 122 -0.08(-1.03%)
May 08, 2020 7.478 7.478 7.478 18 +0.00(+0.00%)
May 07, 2020 7.450 7.485 7.400 7.478 2,130 +0.02(+0.23%)
May 06, 2020 7.460 7.460 7.460 7.460 416 +0.01(+0.13%)
May 05, 2020 7.500 7.500 7.450 7.450 1,712 -0.05(-0.67%)
May 04, 2020 7.500 7.500 7.500 7.500 1,438 -0.29(-3.77%)
May 01, 2020 7.600 7.794 7.600 7.794 3,100 +0.19(+2.55%)
Apr 30, 2020 7.866 7.866 7.600 7.600 650 +0.10(+1.33%)
Apr 29, 2020 7.500 7.500 7.500 15 +0.00(+0.00%)
Apr 28, 2020 7.500 7.500 7.500 7.500 761 +0.00(+0.00%)
Apr 27, 2020 7.500 7.500 7.500 109 +0.00(+0.00%)
Apr 24, 2020 7.500 7.500 7.500 7.500 400 -0.14(-1.80%)
Apr 23, 2020 7.638 7.638 7.638 127 +0.00(+0.00%)
Apr 22, 2020 7.638 7.638 7.638 142 +0.00(+0.00%)
Apr 21, 2020 7.600 7.638 7.600 7.638 1,622 -0.28(-3.57%)
Apr 20, 2020 7.920 7.920 7.920 25 +0.00(+0.00%)
Apr 17, 2020 7.920 7.920 7.920 7.920 300 +0.32(+4.21%)
Apr 16, 2020 7.630 7.640 7.600 7.600 1,485 -0.09(-1.17%)
Apr 15, 2020 7.600 7.695 7.600 7.690 3,444 -0.01(-0.13%)
Apr 14, 2020 7.600 7.700 7.600 7.700 2,797 -0.06(-0.77%)
Apr 13, 2020 7.800 7.910 7.760 7.760 4,405 -0.17(-2.08%)
Apr 09, 2020 8.150 8.160 7.925 7.925 3,400 -0.25(-3.00%)
Apr 08, 2020 8.100 8.240 8.100 8.170 3,762 +0.17(+2.12%)
Apr 07, 2020 8.000 8.000 8.000 198 +0.00(+0.00%)
Apr 06, 2020 8.368 8.368 7.800 8.000 1,127 +0.20(+2.56%)
Apr 03, 2020 7.800 7.800 7.800 7.800 400 +0.00(+0.00%)
Apr 02, 2020 7.980 8.035 7.800 7.800 10,204 -0.01(-0.13%)
Apr 01, 2020 7.810 8.490 7.810 7.810 4,684 -0.69(-8.12%)
Mar 31, 2020 8.020 8.707 7.800 8.500 24,592 +0.50(+6.25%)
Mar 30, 2020 8.140 8.450 8.000 8.000 7,371 -0.00(-0.00%)
Mar 27, 2020 7.250 10.79 7.250 8.000 130,100 +1.35(+20.30%)
Mar 26, 2020 7.000 7.000 6.330 6.650 1,255 +0.05(+0.76%)
Mar 25, 2020 6.600 6.600 6.600 6.600 1,276 +0.10(+1.54%)
Mar 24, 2020 6.500 6.720 6.207 6.500 2,102 +0.45(+7.49%)
Mar 23, 2020 6.047 6.047 6.047 6.047 260 +0.42(+7.37%)
Mar 20, 2020 5.550 5.632 5.550 5.632 500 +0.57(+11.30%)
Mar 19, 2020 5.060 5.060 5.060 5.060 173 -0.54(-9.64%)
Mar 18, 2020 5.980 5.980 5.600 5.600 1,052 +0.04(+0.72%)
Mar 17, 2020 6.150 6.150 5.550 5.560 1,353 -0.64(-10.32%)
Mar 16, 2020 6.400 6.400 6.200 6.200 2,767 -0.45(-6.77%)
Mar 13, 2020 6.720 6.750 6.381 6.650 9,900 +0.24(+3.66%)
Mar 12, 2020 6.750 7.025 6.415 6.415 7,928 -0.58(-8.36%)
Mar 11, 2020 7.030 7.030 7.000 7.000 647 -0.01(-0.14%)
Mar 10, 2020 7.010 7.010 7.010 22 +0.00(+0.00%)
Mar 09, 2020 7.010 7.250 7.010 7.010 7,303 -0.34(-4.63%)
Mar 06, 2020 7.350 7.350 7.350 7.350 300 -0.00(-0.05%)
Mar 05, 2020 7.420 7.420 7.150 7.354 4,802 +0.10(+1.43%)
Mar 04, 2020 8.509 8.509 7.000 7.250 27,604 -1.46(-16.76%)
Mar 03, 2020 8.110 8.710 7.840 8.710 3,454 +0.51(+6.22%)
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.