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 (%)
Jun 28, 2019 11.75 11.99 11.40 11.40 3,900 -0.40(-3.39%)
Jun 27, 2019 12.19 12.50 11.75 11.80 3,882 -0.40(-3.28%)
Jun 26, 2019 11.76 12.84 11.76 12.20 1,333 +0.01(+0.08%)
Jun 25, 2019 13.40 13.40 12.19 12.19 606 -0.01(-0.08%)
Jun 24, 2019 12.20 12.20 12.20 12.20 204 -0.10(-0.81%)
Jun 21, 2019 12.93 12.93 11.95 12.30 5,400 -0.05(-0.40%)
Jun 20, 2019 12.66 13.00 12.35 12.35 1,100 +0.03(+0.24%)
Jun 19, 2019 12.32 13.50 12.20 12.32 5,244 -0.38(-2.99%)
Jun 18, 2019 13.12 13.12 12.70 12.70 1,059 -0.02(-0.16%)
Jun 17, 2019 12.72 12.72 12.72 101 +0.00(+0.00%)
Jun 14, 2019 12.26 13.31 12.26 12.72 9,200 -0.48(-3.64%)
Jun 13, 2019 13.10 13.20 13.10 13.20 203 +0.50(+3.94%)
Jun 12, 2019 12.49 13.50 12.49 12.70 3,211 +0.53(+4.35%)
Jun 11, 2019 12.96 13.14 12.17 12.17 4,376 -0.34(-2.72%)
Jun 10, 2019 13.10 13.10 12.51 12.51 257 -0.56(-4.28%)
Jun 07, 2019 13.25 13.89 13.00 13.07 7,900 +0.05(+0.38%)
Jun 06, 2019 13.02 13.95 12.99 13.02 3,386 +0.02(+0.15%)
Jun 05, 2019 15.05 15.05 13.00 13.00 3,613 -0.75(-5.45%)
Jun 04, 2019 15.00 15.00 13.51 13.75 804 +0.13(+0.95%)
Jun 03, 2019 13.70 13.70 13.62 13.62 654 -0.08(-0.58%)
May 31, 2019 13.70 13.70 13.70 13.70 700 +0.22(+1.63%)
May 29, 2019 13.48 13.48 13.48 0 -0.22(-1.61%)
May 28, 2019 13.60 13.71 13.37 13.70 3,272 +0.08(+0.59%)
May 24, 2019 13.00 14.00 13.00 13.62 2,000 +0.62(+4.77%)
May 23, 2019 13.00 14.50 13.00 13.00 5,294 +0.00(+0.00%)
May 22, 2019 13.00 13.05 12.55 13.00 5,177 -0.06(-0.44%)
May 21, 2019 13.50 13.50 13.01 13.06 938 +0.05(+0.37%)
May 20, 2019 13.52 13.75 12.50 13.01 4,966 -0.74(-5.38%)
May 17, 2019 14.00 14.10 13.51 13.75 2,600 +0.00(+0.00%)
May 16, 2019 14.01 14.01 13.75 13.75 1,150 +0.26(+1.93%)
May 15, 2019 13.17 14.43 13.17 13.49 4,293 -0.01(-0.07%)
May 14, 2019 13.00 16.49 13.00 13.50 14,779 +0.50(+3.85%)
May 13, 2019 13.26 14.00 13.00 13.00 1,105 -1.50(-10.34%)
May 10, 2019 13.65 14.50 13.50 14.50 6,100 +0.80(+5.84%)
May 09, 2019 14.35 14.35 13.66 13.70 4,724 -1.29(-8.61%)
May 08, 2019 14.99 14.99 14.99 14.99 492 +0.50(+3.45%)
May 07, 2019 14.19 14.50 14.19 14.49 2,318 +0.29(+2.04%)
May 06, 2019 14.20 14.20 14.20 14.20 1,171 +0.20(+1.43%)
May 03, 2019 14.00 14.00 14.00 410 +0.00(+0.00%)
May 02, 2019 14.00 14.00 14.00 14.00 309 +1.00(+7.69%)
May 01, 2019 12.95 13.21 12.95 13.00 2,916 -0.30(-2.26%)
Apr 30, 2019 13.10 13.30 13.10 13.30 3,301 -0.50(-3.62%)
Apr 29, 2019 13.80 13.80 13.76 13.80 1,183 -0.01(-0.07%)
Apr 26, 2019 13.81 13.81 13.81 13.81 100 -0.09(-0.65%)
Apr 25, 2019 13.00 14.11 12.74 13.90 5,835 -0.43(-3.00%)
Apr 24, 2019 13.70 14.33 13.70 14.33 740 +0.97(+7.26%)
Apr 23, 2019 12.95 14.00 12.94 13.36 3,010 +0.36(+2.77%)
Apr 22, 2019 13.00 13.00 13.00 354 +0.00(+0.00%)
Apr 18, 2019 13.00 13.00 13.00 54 +0.00(+0.00%)
Apr 17, 2019 13.24 13.80 13.00 13.00 6,400 -0.80(-5.80%)
Apr 16, 2019 14.00 14.06 13.22 13.80 3,058 +0.55(+4.15%)
Apr 15, 2019 13.00 13.35 12.66 13.25 4,814 +0.18(+1.38%)
Apr 12, 2019 12.89 13.07 12.89 13.07 1,000 +0.72(+5.83%)
Apr 11, 2019 12.35 12.35 12.35 12.35 291 +0.59(+5.02%)
Apr 10, 2019 13.93 13.95 11.76 11.76 3,495 -1.10(-8.55%)
Apr 09, 2019 12.86 12.86 12.86 10 +0.00(+0.00%)
Apr 08, 2019 12.86 12.86 12.86 12.86 4,134 +0.16(+1.26%)
Apr 05, 2019 12.70 12.70 12.70 1,355 +0.00(+0.00%)
Apr 04, 2019 12.81 12.81 12.70 12.70 3,879 -0.05(-0.39%)
Apr 03, 2019 12.75 12.75 12.75 12.75 6,344 -0.50(-3.77%)
Apr 02, 2019 13.25 13.25 13.25 766 +0.00(+0.00%)
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.