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 30, 2019 9.310 9.490 9.000 9.000 11,600 +0.01(+0.11%)
Aug 29, 2019 9.070 9.303 8.850 8.990 29,320 +0.07(+0.78%)
Aug 28, 2019 9.321 9.321 8.910 8.920 29,369 -0.03(-0.34%)
Aug 27, 2019 9.110 9.110 8.950 8.950 16,825 -0.05(-0.56%)
Aug 26, 2019 9.060 9.396 8.990 9.000 22,200 -0.00(-0.00%)
Aug 23, 2019 9.670 9.850 8.900 9.000 35,700 -0.80(-8.16%)
Aug 22, 2019 8.700 9.990 8.638 9.800 37,086 +1.55(+18.79%)
Aug 21, 2019 9.940 10.00 7.060 8.250 28,284 -1.53(-15.64%)
Aug 20, 2019 9.780 9.780 9.780 9.780 400 -0.22(-2.20%)
Aug 19, 2019 9.970 10.00 9.310 10.00 3,626 +0.00(+0.00%)
Aug 16, 2019 10.12 10.31 10.00 10.00 38,800 +0.00(+0.00%)
Aug 15, 2019 10.50 10.50 9.910 10.00 17,034 -0.48(-4.58%)
Aug 14, 2019 10.84 10.84 10.26 10.48 5,938 -0.32(-2.96%)
Aug 13, 2019 10.80 11.40 10.66 10.80 8,153 +0.00(+0.00%)
Aug 12, 2019 10.80 10.80 10.80 4 +0.00(+0.00%)
Aug 09, 2019 10.86 10.86 10.80 10.80 4,500 -0.05(-0.46%)
Aug 08, 2019 10.86 11.01 10.85 10.85 1,947 -0.01(-0.09%)
Aug 07, 2019 10.86 10.86 10.86 10.86 206 -0.24(-2.16%)
Aug 06, 2019 11.10 11.10 11.10 11.10 102 +0.00(+0.00%)
Aug 05, 2019 11.10 11.10 11.10 11.10 415 -0.40(-3.48%)
Aug 02, 2019 11.50 11.50 11.50 1 +0.00(+0.00%)
Aug 01, 2019 11.50 11.50 11.50 3 +0.00(+0.00%)
Jul 31, 2019 11.50 11.50 11.50 11.50 1,019 +0.00(+0.00%)
Jul 30, 2019 11.50 11.50 11.50 18 +0.00(+0.00%)
Jul 29, 2019 11.50 11.50 11.50 2 +0.00(+0.00%)
Jul 26, 2019 11.50 11.50 11.50 2 +0.00(+0.00%)
Jul 25, 2019 11.00 11.97 11.00 11.50 389 +0.00(+0.00%)
Jul 24, 2019 11.50 11.50 11.50 11.50 7,083 +0.00(+0.00%)
Jul 23, 2019 11.54 11.54 11.50 11.50 2,810 +0.00(+0.00%)
Jul 22, 2019 10.86 11.50 10.86 11.50 246 +0.09(+0.79%)
Jul 19, 2019 11.41 11.41 11.41 75 +0.00(+0.00%)
Jul 18, 2019 11.42 11.42 11.41 11.41 3,564 -0.10(-0.87%)
Jul 17, 2019 11.51 11.52 11.51 11.51 3,529 +0.01(+0.09%)
Jul 16, 2019 11.03 11.60 11.03 11.50 607 -0.10(-0.86%)
Jul 15, 2019 11.65 11.65 11.60 11.60 513 -0.20(-1.69%)
Jul 12, 2019 11.80 11.80 11.80 11.80 1,500 -0.14(-1.17%)
Jul 11, 2019 11.94 11.94 11.94 43 +0.00(+0.00%)
Jul 10, 2019 12.10 12.10 11.94 11.94 1,354 -0.06(-0.50%)
Jul 09, 2019 12.27 12.27 11.75 12.00 1,202 +0.27(+2.30%)
Jul 08, 2019 11.73 11.73 11.73 11.73 1,790 -0.31(-2.57%)
Jul 05, 2019 12.04 12.04 12.04 12.04 300 +0.10(+0.84%)
Jul 03, 2019 11.96 12.00 11.94 11.94 1,100 -0.25(-2.06%)
Jul 02, 2019 11.68 12.73 11.67 12.19 1,491 +0.74(+6.48%)
Jul 01, 2019 11.75 11.75 11.45 11.45 2,349 +0.05(+0.44%)
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%)
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.