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 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%)
Apr 01, 2019 13.25 13.25 13.25 41 +0.00(+0.00%)
Mar 29, 2019 13.21 13.25 13.21 13.25 1,100 +0.70(+5.58%)
Mar 28, 2019 13.08 13.08 12.50 12.55 2,465 +0.04(+0.32%)
Mar 27, 2019 12.51 12.51 12.51 12.51 452 -0.74(-5.58%)
Mar 26, 2019 13.25 13.25 12.91 13.25 1,969 -0.45(-3.28%)
Mar 25, 2019 13.00 13.70 13.00 13.70 1,103 +0.96(+7.54%)
Mar 22, 2019 12.75 12.75 12.74 12.74 200 -0.46(-3.48%)
Mar 21, 2019 13.20 13.20 13.20 21 +0.00(+0.00%)
Mar 20, 2019 13.20 13.20 13.20 133 +0.00(+0.00%)
Mar 19, 2019 13.20 13.20 13.20 30 +0.00(+0.00%)
Mar 18, 2019 12.75 13.20 12.75 13.20 1,022 +0.45(+3.53%)
Mar 15, 2019 12.75 12.75 12.75 5 +0.00(+0.00%)
Mar 14, 2019 12.75 12.75 12.75 41 +0.00(+0.00%)
Mar 13, 2019 12.75 12.75 12.75 21 +0.00(+0.00%)
Mar 12, 2019 12.75 12.75 12.68 12.75 1,002 +0.24(+1.92%)
Mar 07, 2019 12.51 12.51 12.51 0 -0.24(-1.88%)
Mar 06, 2019 12.52 12.75 12.52 12.75 318 +0.00(+0.00%)
Mar 05, 2019 12.75 12.75 12.74 12.75 501 -0.37(-2.82%)
Mar 04, 2019 13.12 13.12 13.12 13.12 100 -0.33(-2.45%)
Mar 01, 2019 13.50 13.50 13.45 13.45 2,000 -0.04(-0.30%)
Feb 28, 2019 13.49 13.49 13.49 148 +0.00(+0.00%)
Feb 27, 2019 13.49 13.49 13.49 13.49 200 +0.46(+3.57%)
Feb 26, 2019 13.03 13.03 13.03 50 +0.00(+0.00%)
Feb 25, 2019 13.46 13.49 13.03 13.03 2,004 +0.03(+0.19%)
Feb 22, 2019 13.50 13.50 13.00 13.00 2,900 -1.00(-7.14%)
Feb 21, 2019 14.00 14.00 14.00 14.00 530 +0.00(+0.00%)
Feb 19, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Feb 15, 2019 14.00 14.00 14.00 14.00 700 -0.50(-3.45%)
Feb 14, 2019 13.10 14.50 13.10 14.50 961 +0.00(+0.00%)
Feb 12, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Feb 11, 2019 14.50 14.50 14.50 56 +0.00(+0.00%)
Jan 31, 2019 14.50 14.50 14.50 0 +0.20(+1.40%)
Jan 30, 2019 14.40 14.50 14.10 14.30 2,060 -0.19(-1.31%)
Jan 28, 2019 14.49 14.49 14.49 0 -0.01(-0.07%)
Jan 25, 2019 13.60 14.50 13.54 14.50 1,500 +0.00(+0.00%)
Jan 17, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Jan 14, 2019 14.50 14.50 14.50 0 +0.57(+4.09%)
Jan 10, 2019 13.93 13.93 13.93 0 +0.45(+3.34%)
Jan 09, 2019 13.48 13.48 13.48 13.48 800 -0.52(-3.71%)
Jan 08, 2019 13.50 14.00 13.50 14.00 2,948 +0.30(+2.19%)
Jan 07, 2019 13.50 13.75 13.50 13.70 1,911 +0.64(+4.90%)
Jan 04, 2019 13.06 13.06 13.06 196 +0.00(+0.00%)
Jan 03, 2019 14.31 14.31 13.06 13.06 400 -0.24(-1.80%)
Jan 02, 2019 13.30 13.30 13.30 186 +0.00(+0.00%)
Dec 31, 2018 13.62 14.45 12.51 13.30 15,200 -0.38(-2.78%)
Dec 28, 2018 12.56 14.45 12.56 13.68 4,100 +0.44(+3.32%)
Dec 27, 2018 13.05 13.50 12.51 13.24 18,701 +0.14(+1.07%)
Dec 26, 2018 14.00 14.00 13.10 13.10 2,401 -1.40(-9.66%)
Dec 24, 2018 14.85 15.00 13.45 14.50 2,200 +0.58(+4.17%)
Dec 21, 2018 12.97 14.98 12.97 13.92 14,000 +1.75(+14.38%)
Dec 20, 2018 14.55 15.34 12.17 12.17 6,336 -2.43(-16.64%)
Dec 19, 2018 14.60 15.20 14.60 14.60 2,497 +0.05(+0.34%)
Dec 18, 2018 14.61 14.71 14.55 14.55 2,213 +0.00(+0.00%)
Dec 17, 2018 15.50 15.89 14.55 14.55 2,110 -0.65(-4.28%)
Dec 14, 2018 14.78 16.07 14.78 15.20 2,800 -0.29(-1.87%)
Dec 13, 2018 14.35 15.59 14.01 15.49 10,853 +1.13(+7.86%)
Dec 12, 2018 16.05 16.50 14.36 14.36 20,687 -1.84(-11.35%)
Dec 11, 2018 17.95 17.95 16.16 16.20 8,740 -1.75(-9.75%)
Dec 10, 2018 16.67 17.95 16.67 17.95 758 +1.20(+7.16%)
Dec 07, 2018 16.75 16.75 16.75 2 +0.00(+0.00%)
Dec 06, 2018 16.75 16.75 16.75 12 +0.00(+0.00%)
Dec 04, 2018 16.75 16.75 16.75 1 +0.00(+0.00%)
Nov 30, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 29, 2018 15.50 16.75 15.50 16.75 1,242 +0.00(+0.00%)
Nov 28, 2018 16.75 16.75 16.75 16.75 100 +0.10(+0.60%)
Nov 27, 2018 15.50 16.79 15.50 16.65 1,308 +0.35(+2.15%)
Nov 26, 2018 16.49 16.49 15.12 16.30 1,086 +0.31(+1.94%)
Nov 23, 2018 14.48 15.99 14.48 15.99 1,400 +0.73(+4.78%)
Nov 21, 2018 15.26 15.26 15.26 0 +0.57(+3.90%)
Nov 20, 2018 15.94 15.94 14.00 14.69 3,050 -1.31(-8.20%)
Nov 19, 2018 14.66 16.00 14.66 16.00 1,309 +0.90(+5.96%)
Nov 16, 2018 15.00 15.10 15.00 15.10 1,000 +1.79(+13.45%)
Nov 15, 2018 16.50 16.50 13.31 13.31 3,528 -2.69(-16.81%)
Nov 14, 2018 16.70 16.70 16.00 16.00 1,800 -0.30(-1.84%)
Nov 13, 2018 16.75 16.75 15.82 16.30 1,086 -0.20(-1.21%)
Nov 12, 2018 16.50 16.95 15.00 16.50 8,208 +0.30(+1.85%)
Nov 09, 2018 16.75 16.75 16.20 16.20 700 +0.20(+1.25%)
Nov 08, 2018 17.00 17.01 16.00 16.00 14,931 -0.75(-4.48%)
Nov 07, 2018 16.90 16.90 16.21 16.75 13,821 +2.25(+15.52%)
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.