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 (%)
Oct 30, 2020 11.46 11.59 11.20 11.22 42,600 -0.29(-2.56%)
Oct 29, 2020 11.50 11.59 11.47 11.52 11,205 +0.02(+0.13%)
Oct 28, 2020 11.49 11.50 11.48 11.50 3,269 +0.00(+0.00%)
Oct 27, 2020 11.48 11.50 11.48 11.50 9,251 +0.00(+0.00%)
Oct 26, 2020 11.50 11.50 11.49 11.50 10,881 +0.01(+0.09%)
Oct 23, 2020 11.50 11.50 11.47 11.49 4,400 +0.05(+0.44%)
Oct 22, 2020 11.45 11.45 11.43 11.44 81,249 -0.01(-0.09%)
Oct 21, 2020 11.50 11.51 11.45 11.45 7,582 -0.00(-0.00%)
Oct 20, 2020 11.47 11.47 11.45 11.45 1,673 -0.04(-0.35%)
Oct 19, 2020 11.48 11.50 11.45 11.49 3,617 +0.01(+0.06%)
Oct 16, 2020 11.46 11.52 11.45 11.48 2,600 +0.02(+0.20%)
Oct 15, 2020 11.43 11.50 11.43 11.46 2,161 +0.03(+0.26%)
Oct 14, 2020 11.44 11.50 11.43 11.43 3,126 -0.07(-0.61%)
Oct 13, 2020 11.50 11.50 11.50 11.50 266 +0.01(+0.09%)
Oct 12, 2020 11.50 11.50 11.43 11.49 3,537 -0.01(-0.09%)
Oct 09, 2020 11.52 11.54 11.50 11.50 38,300 -0.02(-0.17%)
Oct 08, 2020 11.54 11.54 11.45 11.52 5,515 +0.02(+0.17%)
Oct 07, 2020 11.49 11.51 11.43 11.50 19,462 +0.03(+0.26%)
Oct 06, 2020 11.52 11.54 11.47 11.47 12,645 -0.05(-0.43%)
Oct 05, 2020 11.55 11.55 11.51 11.52 4,624 +0.13(+1.14%)
Oct 02, 2020 11.57 11.57 11.36 11.39 25,400 -0.19(-1.64%)
Oct 01, 2020 11.56 11.58 11.50 11.58 4,381 +0.02(+0.17%)
Sep 30, 2020 11.59 11.59 11.53 11.56 17,754 +0.03(+0.26%)
Sep 29, 2020 11.59 11.59 11.51 11.53 17,256 -0.02(-0.17%)
Sep 28, 2020 11.59 11.59 11.51 11.55 5,036 +0.05(+0.43%)
Sep 25, 2020 11.50 11.59 11.36 11.50 70,000 -0.01(-0.09%)
Sep 24, 2020 11.51 11.52 11.51 11.51 6,593 -0.01(-0.09%)
Sep 23, 2020 11.53 11.54 11.37 11.52 28,042 +0.01(+0.09%)
Sep 22, 2020 11.58 11.58 11.38 11.51 21,251 -0.02(-0.13%)
Sep 21, 2020 11.50 11.60 11.40 11.53 26,818 -0.04(-0.39%)
Sep 18, 2020 11.50 11.57 11.31 11.57 40,900 +0.07(+0.61%)
Sep 17, 2020 11.38 11.60 11.35 11.50 133,350 +0.04(+0.35%)
Sep 16, 2020 11.45 11.48 11.45 11.46 20,579 +0.01(+0.04%)
Sep 15, 2020 11.46 11.50 11.46 11.46 9,703 +0.04(+0.39%)
Sep 14, 2020 11.45 11.45 11.41 11.41 20,426 -0.05(-0.44%)
Sep 11, 2020 11.46 11.46 11.46 11.46 1,100 +0.00(+0.00%)
Sep 10, 2020 11.46 11.46 11.45 11.46 91,285 +0.01(+0.09%)
Sep 09, 2020 11.49 11.49 11.45 11.45 14,723 -0.04(-0.35%)
Sep 08, 2020 11.36 11.49 11.36 11.49 6,185 +0.01(+0.09%)
Sep 04, 2020 11.44 11.48 11.44 11.48 14,800 +0.02(+0.13%)
Sep 03, 2020 11.48 11.48 11.41 11.46 4,676 -0.04(-0.30%)
Sep 02, 2020 11.40 11.50 11.40 11.50 12,039 +0.00(+0.00%)
Sep 01, 2020 11.49 11.51 11.49 11.50 13,791 +0.10(+0.88%)
Aug 31, 2020 11.40 11.40 11.40 11.40 1,751 -0.20(-1.72%)
Aug 28, 2020 11.31 11.60 11.30 11.60 57,700 +0.30(+2.65%)
Aug 27, 2020 11.31 11.44 11.28 11.30 2,615 +0.02(+0.18%)
Aug 26, 2020 11.25 11.40 11.25 11.28 5,145 -0.12(-1.05%)
Aug 25, 2020 11.39 11.40 11.07 11.40 75,044 +0.10(+0.88%)
Aug 24, 2020 11.29 11.30 11.19 11.30 35,863 -0.02(-0.18%)
Aug 21, 2020 11.31 11.40 11.13 11.32 18,300 -0.07(-0.61%)
Aug 20, 2020 11.27 11.40 11.18 11.39 21,107 +0.13(+1.15%)
Aug 19, 2020 11.16 11.39 11.16 11.26 48,120 +0.10(+0.90%)
Aug 18, 2020 11.20 11.20 11.13 11.16 68,768 +0.04(+0.31%)
Aug 17, 2020 11.10 11.15 11.09 11.12 41,769 +0.05(+0.50%)
Aug 14, 2020 11.01 11.11 11.01 11.07 25,300 +0.02(+0.18%)
Aug 13, 2020 11.02 11.09 10.96 11.05 94,152 -0.05(-0.45%)
Aug 12, 2020 10.93 11.10 10.93 11.10 109,281 +0.17(+1.56%)
Aug 11, 2020 10.78 11.24 10.76 10.93 120,950 -0.07(-0.64%)
Aug 10, 2020 10.00 11.00 10.00 11.00 350,011 +0.85(+8.37%)
Aug 07, 2020 10.55 12.00 9.380 10.15 4,199,100 +3.17(+45.34%)
Aug 06, 2020 7.150 7.150 6.984 6.984 2,955 -0.17(-2.40%)
Aug 05, 2020 6.490 7.360 5.840 7.155 6,220 +0.00(+0.07%)
Aug 04, 2020 6.960 7.150 6.775 7.150 1,752 +0.10(+1.42%)
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.