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 (%)
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%)
Dec 02, 2019 8.730 8.730 8.500 8.500 5,168 -0.22(-2.52%)
Nov 29, 2019 8.720 8.720 8.720 8.720 200 +0.22(+2.59%)
Nov 27, 2019 8.230 8.780 8.230 8.500 12,600 +0.23(+2.78%)
Nov 26, 2019 8.150 8.350 8.150 8.270 10,009 +0.12(+1.47%)
Nov 25, 2019 8.150 8.219 8.110 8.150 11,660 +0.00(+0.00%)
Nov 22, 2019 8.190 8.200 8.150 8.150 6,000 +0.14(+1.75%)
Nov 21, 2019 8.060 8.220 8.000 8.010 25,659 +0.01(+0.12%)
Nov 20, 2019 8.190 8.190 8.000 8.000 21,933 +0.00(+0.00%)
Nov 19, 2019 8.200 8.210 7.950 8.000 16,815 +0.24(+3.09%)
Nov 18, 2019 7.940 8.250 7.760 7.760 47,368 -0.04(-0.51%)
Nov 15, 2019 7.980 7.980 7.750 7.800 37,000 +0.10(+1.25%)
Nov 14, 2019 8.000 8.000 7.500 7.704 79,950 -0.10(-1.24%)
Nov 13, 2019 7.610 8.000 7.500 7.801 241,317 +0.41(+5.55%)
Nov 12, 2019 7.730 7.730 7.350 7.390 5,385 +0.14(+1.93%)
Nov 11, 2019 7.660 7.723 7.250 7.250 5,628 -0.05(-0.68%)
Nov 08, 2019 7.460 8.330 7.200 7.300 31,700 +0.15(+2.03%)
Nov 07, 2019 7.255 7.950 6.950 7.155 15,190 -0.06(-0.77%)
Nov 06, 2019 7.430 7.430 7.070 7.210 2,523 -0.08(-1.10%)
Nov 05, 2019 7.480 7.480 6.960 7.290 36,833 +0.17(+2.39%)
Nov 04, 2019 7.000 8.000 6.960 7.120 9,325 +0.14(+2.01%)
Nov 01, 2019 7.250 7.545 6.900 6.980 146,500 -0.27(-3.72%)
Oct 31, 2019 6.800 7.250 6.800 7.250 15,283 +0.50(+7.41%)
Oct 30, 2019 6.950 7.000 6.750 6.750 57,745 -0.25(-3.57%)
Oct 29, 2019 7.350 7.350 6.900 7.000 12,760 -0.22(-3.05%)
Oct 28, 2019 7.280 7.353 6.965 7.220 29,341 +0.14(+2.05%)
Oct 25, 2019 7.591 7.591 7.000 7.075 35,800 -0.11(-1.51%)
Oct 24, 2019 7.184 7.184 7.184 7.184 533 -0.12(-1.59%)
Oct 23, 2019 7.190 7.300 7.190 7.300 1,311 -0.02(-0.27%)
Oct 22, 2019 7.362 7.362 7.030 7.319 1,367 +0.05(+0.75%)
Oct 21, 2019 7.265 7.265 7.265 7.265 852 -0.09(-1.29%)
Oct 18, 2019 6.970 7.360 6.970 7.360 3,200 -0.23(-3.03%)
Oct 17, 2019 7.500 7.590 6.830 7.590 16,775 +0.16(+2.15%)
Oct 16, 2019 7.500 7.763 7.400 7.430 7,610 -0.12(-1.59%)
Oct 15, 2019 7.860 8.240 7.550 7.550 34,013 -0.29(-3.71%)
Oct 14, 2019 7.350 7.841 7.350 7.841 2,984 +0.14(+1.83%)
Oct 11, 2019 7.990 8.250 7.700 7.700 5,000 +0.00(+0.00%)
Oct 10, 2019 7.649 7.700 7.649 7.700 304 -0.05(-0.65%)
Oct 09, 2019 7.740 7.950 7.740 7.750 1,364 +0.15(+1.97%)
Oct 08, 2019 7.510 7.800 7.500 7.600 28,269 +0.10(+1.33%)
Oct 07, 2019 7.770 8.290 7.450 7.500 30,331 -0.05(-0.66%)
Oct 04, 2019 7.610 8.200 7.540 7.550 18,300 +0.09(+1.21%)
Oct 03, 2019 7.510 7.750 7.460 7.460 6,976 -0.04(-0.53%)
Oct 02, 2019 7.750 7.750 7.330 7.500 24,284 -0.30(-3.85%)
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.