Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sweetgreen Inc Cl A (NY: SG )

34.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 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, 2023 9.500 9.615 9.130 9.530 2,187,788 +0.02(+0.21%)
May 30, 2023 9.800 9.990 9.430 9.510 964,068 -0.10(-1.04%)
May 26, 2023 9.400 9.840 9.370 9.610 900,216 +0.30(+3.22%)
May 25, 2023 9.730 9.770 9.170 9.310 977,461 -0.34(-3.52%)
May 24, 2023 9.400 9.675 9.220 9.650 1,329,124 +0.21(+2.22%)
May 23, 2023 9.570 9.800 9.300 9.440 1,096,195 -0.14(-1.46%)
May 22, 2023 9.530 9.770 9.350 9.580 1,478,148 +0.10(+1.05%)
May 19, 2023 9.460 9.595 9.355 9.480 1,119,931 +0.05(+0.53%)
May 18, 2023 9.360 9.600 9.290 9.430 972,428 -0.08(-0.84%)
May 17, 2023 9.210 9.770 9.100 9.510 1,284,564 +0.37(+4.05%)
May 16, 2023 9.460 9.500 9.070 9.140 992,082 -0.32(-3.38%)
May 15, 2023 8.960 9.495 8.870 9.460 1,488,116 +0.48(+5.35%)
May 12, 2023 9.260 9.295 8.835 8.980 814,948 -0.20(-2.18%)
May 11, 2023 9.240 9.393 9.050 9.180 1,091,314 -0.07(-0.76%)
May 10, 2023 9.060 9.395 8.970 9.250 1,331,038 +0.33(+3.70%)
May 09, 2023 9.070 9.190 8.840 8.920 1,134,569 -0.22(-2.41%)
May 08, 2023 9.015 9.315 8.890 9.140 1,687,324 +0.20(+2.24%)
May 05, 2023 8.780 9.460 8.330 8.940 3,684,644 +1.01(+12.74%)
May 04, 2023 7.640 8.175 7.560 7.930 3,067,317 +0.27(+3.52%)
May 03, 2023 7.800 7.860 7.530 7.660 1,555,544 -0.16(-2.05%)
May 02, 2023 7.950 8.100 7.560 7.820 1,608,985 -0.26(-3.22%)
May 01, 2023 7.940 8.150 7.790 8.080 1,303,679 +0.14(+1.76%)
Apr 28, 2023 7.590 7.950 7.510 7.940 1,139,464 +0.31(+4.06%)
Apr 27, 2023 7.600 7.770 7.455 7.630 1,068,343 +0.25(+3.39%)
Apr 26, 2023 7.720 7.900 7.350 7.380 1,383,293 -0.26(-3.40%)
Apr 25, 2023 7.450 7.720 7.425 7.640 1,657,756 +0.15(+2.00%)
Apr 24, 2023 7.340 7.685 7.250 7.490 1,919,303 +0.14(+1.90%)
Apr 21, 2023 7.410 7.450 7.275 7.350 977,989 -0.04(-0.54%)
Apr 20, 2023 7.480 7.700 7.330 7.390 1,004,343 -0.21(-2.76%)
Apr 19, 2023 7.650 7.680 7.500 7.600 1,057,350 -0.18(-2.31%)
Apr 18, 2023 8.030 8.090 7.620 7.780 1,044,542 -0.18(-2.26%)
Apr 17, 2023 7.590 8.065 7.500 7.960 996,145 +0.35(+4.60%)
Apr 14, 2023 7.830 7.955 7.460 7.610 1,204,898 -0.18(-2.31%)
Apr 13, 2023 7.820 8.035 7.700 7.790 1,092,683 +0.09(+1.17%)
Apr 12, 2023 8.130 8.190 7.585 7.700 1,606,829 -0.23(-2.90%)
Apr 11, 2023 7.980 8.250 7.880 7.930 1,946,590 -0.03(-0.38%)
Apr 10, 2023 7.400 8.000 7.130 7.960 3,008,687 +0.45(+5.99%)
Apr 06, 2023 6.810 7.560 6.740 7.510 3,701,987 +0.62(+9.00%)
Apr 05, 2023 7.240 7.240 6.380 6.890 3,789,589 -0.46(-6.26%)
Apr 04, 2023 7.880 8.050 7.280 7.350 3,650,133 -0.45(-5.77%)
Apr 03, 2023 7.640 7.915 7.580 7.800 2,116,090 -0.04(-0.51%)
Mar 31, 2023 7.570 8.055 7.460 7.840 2,545,585 +0.38(+5.09%)
Mar 30, 2023 6.990 7.660 6.990 7.460 2,484,267 +0.65(+9.54%)
Mar 29, 2023 6.490 6.915 6.440 6.810 2,112,654 +0.38(+5.91%)
Mar 28, 2023 6.220 6.535 6.100 6.430 1,822,686 +0.12(+1.90%)
Mar 27, 2023 6.580 6.590 6.140 6.310 2,195,900 -0.18(-2.77%)
Mar 24, 2023 6.790 6.790 6.410 6.490 1,571,988 -0.19(-2.84%)
Mar 23, 2023 6.740 7.050 6.655 6.680 2,198,834 +0.03(+0.45%)
Mar 22, 2023 7.190 7.220 6.620 6.650 2,670,012 -0.55(-7.64%)
Mar 21, 2023 7.100 7.290 7.015 7.200 1,561,349 +0.16(+2.27%)
Mar 20, 2023 7.070 7.230 6.900 7.040 2,794,260 +0.01(+0.14%)
Mar 17, 2023 7.180 7.210 6.905 7.030 2,740,602 -0.14(-1.95%)
Mar 16, 2023 7.160 7.360 7.025 7.170 1,481,117 -0.09(-1.24%)
Mar 15, 2023 6.780 7.310 6.680 7.260 1,894,236 +0.27(+3.86%)
Mar 14, 2023 7.110 7.330 6.780 6.990 1,982,066 +0.02(+0.29%)
Mar 13, 2023 6.910 7.240 6.580 6.970 2,393,654 -0.10(-1.41%)
Mar 10, 2023 7.450 7.505 6.880 7.070 2,383,591 -0.40(-5.35%)
Mar 09, 2023 8.000 8.020 7.220 7.470 2,542,841 -0.54(-6.74%)
Mar 08, 2023 8.100 8.200 7.890 8.010 1,311,992 -0.20(-2.44%)
Mar 07, 2023 8.500 8.625 8.130 8.210 1,164,883 -0.38(-4.42%)
Mar 06, 2023 8.690 8.930 8.450 8.590 1,213,737 +0.03(+0.35%)
Mar 03, 2023 8.390 8.705 8.180 8.560 1,388,488 +0.28(+3.38%)
Mar 02, 2023 8.150 8.360 7.930 8.280 1,913,418 -0.03(-0.36%)
Mar 01, 2023 8.690 8.750 8.140 8.310 1,749,000 -0.41(-4.70%)
Feb 28, 2023 8.690 9.040 8.610 8.720 1,430,363 +0.00(+0.00%)
Feb 27, 2023 9.630 9.780 8.350 8.720 2,551,732 -0.87(-9.07%)
Feb 24, 2023 8.150 9.850 8.070 9.590 4,328,289 +0.30(+3.23%)
Feb 23, 2023 9.800 9.955 9.020 9.290 2,388,418 -0.46(-4.72%)
Feb 22, 2023 9.400 9.975 9.380 9.750 1,618,995 +0.39(+4.17%)
Feb 21, 2023 9.160 9.460 8.965 9.360 2,658,202 +0.04(+0.43%)
Feb 17, 2023 9.760 9.770 9.025 9.320 1,805,349 -0.45(-4.61%)
Feb 16, 2023 9.830 9.890 9.560 9.770 1,776,471 -0.43(-4.22%)
Feb 15, 2023 9.490 10.25 9.490 10.20 1,265,708 +0.65(+6.81%)
Feb 14, 2023 9.360 9.675 8.580 9.550 2,084,008 +0.10(+1.06%)
Feb 13, 2023 9.520 9.690 9.350 9.450 1,122,041 -0.05(-0.53%)
Feb 10, 2023 9.610 9.630 9.340 9.500 867,715 -0.22(-2.26%)
Feb 09, 2023 10.52 10.60 9.560 9.720 1,121,010 -0.65(-6.27%)
Feb 08, 2023 10.82 10.88 10.23 10.37 792,729 -0.51(-4.69%)
Feb 07, 2023 10.41 10.89 10.02 10.88 1,266,830 -0.14(-1.27%)
Feb 06, 2023 11.11 11.31 10.75 11.02 980,959 -0.27(-2.39%)
Feb 03, 2023 11.36 11.68 11.02 11.29 1,187,831 -0.45(-3.83%)
Feb 02, 2023 10.79 11.81 10.79 11.74 2,221,483 +1.27(+12.13%)
Feb 01, 2023 10.40 10.65 9.890 10.47 1,182,685 +0.10(+0.96%)
Jan 31, 2023 9.980 10.51 9.911 10.37 752,618 +0.39(+3.91%)
Jan 30, 2023 10.37 10.61 9.970 9.980 1,140,009 -0.52(-4.95%)
Jan 27, 2023 9.720 10.61 9.550 10.50 1,442,163 +0.81(+8.36%)
Jan 26, 2023 9.780 9.870 9.490 9.690 1,017,123 +0.17(+1.79%)
Jan 25, 2023 9.350 9.710 9.132 9.520 717,627 -0.07(-0.73%)
Jan 24, 2023 9.760 9.760 9.500 9.590 648,672 -0.14(-1.44%)
Jan 23, 2023 9.270 9.750 9.170 9.730 1,247,572 +0.51(+5.53%)
Jan 20, 2023 9.630 9.680 9.220 9.220 1,614,434 -0.24(-2.54%)
Jan 19, 2023 9.630 9.705 9.240 9.460 1,169,268 -0.28(-2.87%)
Jan 18, 2023 9.940 10.18 9.740 9.740 1,014,429 -0.09(-0.92%)
Jan 17, 2023 9.270 10.11 9.150 9.830 1,557,284 -0.04(-0.41%)
Jan 13, 2023 9.580 9.980 9.420 9.870 1,244,379 +0.15(+1.54%)
Jan 12, 2023 9.330 9.940 9.150 9.720 2,585,383 +0.55(+6.00%)
Jan 11, 2023 8.890 9.285 8.780 9.170 1,445,706 +0.39(+4.44%)
Jan 10, 2023 8.350 8.790 8.350 8.780 2,131,870 +0.35(+4.15%)
Jan 09, 2023 8.670 8.820 8.390 8.430 1,495,207 -0.06(-0.71%)
Jan 06, 2023 8.570 8.750 7.810 8.490 2,643,165 -0.01(-0.12%)
Jan 05, 2023 8.870 8.960 8.420 8.500 1,811,575 -0.53(-5.87%)
Jan 04, 2023 8.840 9.310 8.680 9.030 1,474,345 +0.38(+4.39%)
Jan 03, 2023 8.790 9.005 8.490 8.650 1,577,218 +0.08(+0.93%)
Dec 30, 2022 8.250 8.600 8.110 8.570 1,669,848 +0.12(+1.42%)
Dec 29, 2022 8.220 8.510 8.120 8.450 1,665,843 +0.34(+4.19%)
Dec 28, 2022 8.500 8.680 8.100 8.110 1,131,190 -0.32(-3.80%)
Dec 27, 2022 8.740 8.740 8.380 8.430 1,291,243 -0.40(-4.53%)
Dec 23, 2022 8.950 8.950 8.750 8.830 828,931 -0.15(-1.67%)
Dec 22, 2022 9.190 9.210 8.689 8.980 1,710,426 -0.30(-3.23%)
Dec 21, 2022 9.490 9.650 9.130 9.280 1,156,355 -0.20(-2.11%)
Dec 20, 2022 9.470 9.750 9.350 9.480 1,205,227 -0.03(-0.32%)
Dec 19, 2022 9.990 9.990 9.260 9.510 2,063,225 -0.30(-3.06%)
Dec 16, 2022 9.960 10.11 9.530 9.810 2,336,967 -0.30(-2.97%)
Dec 15, 2022 10.32 10.33 9.800 10.11 2,074,242 -0.43(-4.08%)
Dec 14, 2022 10.85 11.01 10.36 10.54 1,511,064 -0.27(-2.50%)
Dec 13, 2022 11.40 11.47 10.66 10.81 1,274,458 -0.03(-0.28%)
Dec 12, 2022 10.50 10.89 10.44 10.84 1,691,924 +0.28(+2.65%)
Dec 09, 2022 10.86 11.00 10.44 10.56 1,563,410 -0.37(-3.39%)
Dec 08, 2022 11.28 11.45 10.70 10.93 3,601,384 -0.30(-2.67%)
Dec 07, 2022 11.72 11.85 10.83 11.23 4,073,573 -0.82(-6.80%)
Dec 06, 2022 13.17 13.31 11.92 12.05 2,757,580 -1.31(-9.81%)
Dec 05, 2022 13.87 13.90 13.33 13.36 1,522,202 -0.58(-4.16%)
Dec 02, 2022 13.80 14.15 13.69 13.94 787,081 -0.25(-1.76%)
Dec 01, 2022 14.33 14.73 13.95 14.19 1,109,092 -0.14(-0.98%)
Nov 30, 2022 13.47 14.68 13.27 14.33 3,831,450 +0.74(+5.45%)
Nov 29, 2022 12.95 13.94 12.81 13.59 1,733,281 +0.64(+4.94%)
Nov 28, 2022 12.51 12.96 12.40 12.95 1,003,344 +0.31(+2.45%)
Nov 25, 2022 12.65 12.89 12.51 12.64 327,716 -0.04(-0.32%)
Nov 23, 2022 12.66 12.75 12.29 12.68 843,472 +0.21(+1.68%)
Nov 22, 2022 12.73 12.96 12.39 12.47 755,134 -0.18(-1.42%)
Nov 21, 2022 12.94 13.10 12.38 12.65 1,986,516 -0.44(-3.36%)
Nov 18, 2022 13.78 13.78 13.09 13.09 975,024 -0.40(-2.97%)
Nov 17, 2022 13.38 13.75 13.31 13.49 1,091,501 -0.44(-3.16%)
Nov 16, 2022 14.60 14.73 13.83 13.93 1,058,104 -0.96(-6.45%)
Nov 15, 2022 15.10 15.18 14.56 14.89 1,231,783 +0.29(+1.99%)
Nov 14, 2022 14.85 15.05 14.35 14.60 1,298,435 -0.27(-1.82%)
Nov 11, 2022 15.52 15.52 14.50 14.87 2,934,553 -0.31(-2.04%)
Nov 10, 2022 14.81 16.25 14.70 15.18 2,456,087 +1.48(+10.80%)
Nov 09, 2022 15.51 15.60 13.28 13.70 6,352,725 -3.62(-20.90%)
Nov 08, 2022 17.65 18.24 16.81 17.32 2,627,211 +0.15(+0.87%)
Nov 07, 2022 17.50 18.20 16.70 17.17 1,548,995 -0.25(-1.44%)
Nov 04, 2022 18.00 18.00 16.88 17.42 1,326,950 -0.03(-0.17%)
Nov 03, 2022 17.64 18.14 17.22 17.45 895,302 -0.40(-2.24%)
Nov 02, 2022 18.00 17.85 1,201,888 -0.39(-2.14%)
Nov 01, 2022 19.16 19.16 18.20 18.24 836,926 -0.36(-1.94%)
Oct 31, 2022 18.78 19.23 18.58 18.60 927,785 -0.35(-1.85%)
Oct 28, 2022 18.71 19.17 18.16 18.95 886,070 +0.34(+1.83%)
Oct 27, 2022 18.80 19.11 18.18 18.61 641,740 +0.13(+0.70%)
Oct 26, 2022 18.77 19.53 18.45 18.48 675,522 -0.32(-1.70%)
Oct 25, 2022 17.97 19.07 17.97 18.80 1,158,619 +0.59(+3.24%)
Oct 24, 2022 17.97 18.54 17.47 18.21 1,090,629 +0.47(+2.65%)
Oct 21, 2022 17.22 17.98 16.84 17.74 1,631,823 +0.31(+1.78%)
Oct 20, 2022 18.02 18.31 17.16 17.43 1,201,132 -0.73(-4.02%)
Oct 19, 2022 18.97 19.06 17.79 18.16 1,424,847 -1.18(-6.10%)
Oct 18, 2022 19.46 20.00 19.12 19.34 783,833 +0.34(+1.79%)
Oct 17, 2022 18.85 19.26 18.63 19.00 601,786 +0.71(+3.88%)
Oct 14, 2022 19.34 19.55 18.17 18.29 1,197,309 -0.76(-3.99%)
Oct 13, 2022 17.00 19.25 17.00 19.05 1,061,046 +0.60(+3.25%)
Oct 12, 2022 17.89 18.72 17.45 18.45 886,649 +0.46(+2.56%)
Oct 11, 2022 17.68 18.23 16.70 17.99 1,409,383 +0.12(+0.67%)
Oct 10, 2022 18.36 18.42 17.13 17.87 1,682,029 -0.50(-2.72%)
Oct 07, 2022 18.94 18.94 18.08 18.37 1,236,772 -1.03(-5.31%)
Oct 06, 2022 19.15 19.89 18.95 19.40 711,799 +0.23(+1.20%)
Oct 05, 2022 18.81 19.48 18.31 19.17 1,057,604 -0.30(-1.54%)
Oct 04, 2022 19.12 19.83 18.77 19.47 1,105,601 +0.97(+5.24%)
Oct 03, 2022 18.77 18.99 18.14 18.50 1,382,714 +0.00(+0.00%)
Sep 30, 2022 18.31 19.07 18.00 18.50 1,620,526 +0.05(+0.27%)
Sep 29, 2022 18.51 18.64 17.94 18.45 1,672,679 -0.50(-2.64%)
Sep 28, 2022 17.97 19.29 17.65 18.95 1,856,270 +1.13(+6.34%)
Sep 27, 2022 17.12 17.83 17.00 17.82 1,295,974 +0.97(+5.76%)
Sep 26, 2022 16.71 18.13 16.59 16.85 2,334,394 +0.05(+0.30%)
Sep 23, 2022 16.63 17.05 16.47 16.80 1,275,824 -0.34(-1.98%)
Sep 22, 2022 17.99 18.07 16.75 17.14 1,874,359 -1.03(-5.67%)
Sep 21, 2022 18.58 19.38 18.16 18.17 1,105,949 -0.27(-1.46%)
Sep 20, 2022 18.34 19.44 18.23 18.44 1,459,595 -0.31(-1.65%)
Sep 19, 2022 17.70 18.78 17.38 18.75 1,606,477 +0.72(+3.99%)
Sep 16, 2022 18.09 18.64 17.79 18.03 12,294,964 -0.55(-2.96%)
Sep 15, 2022 18.81 19.95 18.38 18.58 1,447,431 -0.37(-1.95%)
Sep 14, 2022 19.04 19.46 18.57 18.95 1,604,269 +0.04(+0.21%)
Sep 13, 2022 19.43 19.86 18.76 18.91 1,548,417 -1.52(-7.44%)
Sep 12, 2022 20.44 20.75 20.08 20.43 1,468,280 +0.20(+0.99%)
Sep 09, 2022 19.86 20.67 19.86 20.23 1,810,801 +0.78(+4.01%)
Sep 08, 2022 18.82 20.22 18.74 19.45 1,834,676 +0.46(+2.42%)
Sep 07, 2022 17.53 19.29 17.32 18.99 1,759,737 +1.46(+8.33%)
Sep 06, 2022 16.93 18.00 16.41 17.53 1,942,951 +0.87(+5.22%)
Sep 02, 2022 17.23 17.25 16.22 16.66 1,088,703 -0.44(-2.57%)
Sep 01, 2022 16.74 17.13 16.33 17.10 959,858 +0.19(+1.12%)
Aug 31, 2022 16.91 17.39 16.56 16.91 1,086,016 +0.24(+1.44%)
Aug 30, 2022 17.67 18.16 16.48 16.67 1,331,272 -0.79(-4.52%)
Aug 29, 2022 16.91 18.04 16.91 17.46 1,193,852 +0.21(+1.22%)
Aug 26, 2022 18.84 18.95 16.99 17.25 1,359,158 -1.61(-8.54%)
Aug 25, 2022 18.02 19.00 17.98 18.86 991,792 +1.00(+5.60%)
Aug 24, 2022 17.45 18.09 17.18 17.86 1,485,134 +0.88(+5.18%)
Aug 23, 2022 16.98 17.57 16.89 16.98 1,079,294 -0.04(-0.24%)
Aug 22, 2022 17.48 17.61 16.82 17.02 2,228,398 -0.96(-5.34%)
Aug 19, 2022 18.40 18.51 17.82 17.98 1,195,390 -0.99(-5.22%)
Aug 18, 2022 18.99 19.04 18.07 18.97 1,189,144 -0.39(-2.01%)
Aug 17, 2022 20.18 20.18 19.04 19.36 1,817,731 -1.59(-7.59%)
Aug 16, 2022 19.67 21.66 19.63 20.95 2,316,910 +0.66(+3.25%)
Aug 15, 2022 19.61 20.47 19.51 20.29 873,980 +0.48(+2.42%)
Aug 12, 2022 18.48 20.21 18.46 19.81 1,863,239 +1.61(+8.85%)
Aug 11, 2022 18.38 18.89 17.55 18.20 2,343,010 +0.00(+0.00%)
Aug 10, 2022 14.81 18.46 14.55 18.20 5,882,205 +1.35(+8.01%)
Aug 09, 2022 17.52 17.52 16.10 16.85 1,943,174 -0.74(-4.21%)
Aug 08, 2022 18.41 18.82 17.54 17.59 994,866 -0.66(-3.62%)
Aug 05, 2022 18.13 19.10 18.02 18.25 1,492,560 -0.22(-1.19%)
Aug 04, 2022 19.23 19.30 18.28 18.47 1,412,187 -1.06(-5.43%)
Aug 03, 2022 17.21 19.68 17.16 19.53 2,059,634 +2.47(+14.48%)
Aug 02, 2022 16.08 17.24 16.06 17.06 1,021,399 +0.68(+4.15%)
Aug 01, 2022 16.00 16.77 15.50 16.38 1,057,513 +0.67(+4.26%)
Jul 29, 2022 15.14 15.96 14.89 15.71 1,170,493 +0.65(+4.32%)
Jul 28, 2022 14.20 15.14 14.20 15.06 1,108,767 +0.94(+6.66%)
Jul 27, 2022 14.40 14.66 13.65 14.12 1,250,876 -0.19(-1.33%)
Jul 26, 2022 14.72 15.02 14.24 14.31 910,422 -0.66(-4.41%)
Jul 25, 2022 15.55 15.55 14.52 14.97 832,018 -0.57(-3.67%)
Jul 22, 2022 15.34 15.84 14.94 15.54 2,016,753 +0.28(+1.83%)
Jul 21, 2022 15.74 15.78 14.85 15.26 881,870 -0.43(-2.74%)
Jul 20, 2022 15.37 15.69 14.95 15.69 914,012 +0.67(+4.46%)
Jul 19, 2022 15.52 15.97 14.89 15.02 800,592 -0.26(-1.70%)
Jul 18, 2022 15.49 15.78 15.27 15.28 640,915 -0.06(-0.39%)
Jul 15, 2022 14.75 15.37 14.66 15.34 984,342 +0.85(+5.87%)
Jul 14, 2022 14.47 14.65 14.11 14.49 1,477,656 -0.21(-1.43%)
Jul 13, 2022 13.93 15.12 13.78 14.70 1,073,992 +0.38(+2.65%)
Jul 12, 2022 13.81 14.37 13.78 14.32 665,971 +0.47(+3.39%)
Jul 11, 2022 14.17 14.34 13.73 13.85 916,478 -0.34(-2.40%)
Jul 08, 2022 13.71 14.49 13.66 14.19 879,603 +0.36(+2.60%)
Jul 07, 2022 13.12 14.00 13.12 13.83 1,000,122 +0.89(+6.88%)
Jul 06, 2022 12.52 13.00 12.52 12.94 904,184 +0.33(+2.62%)
Jul 05, 2022 11.79 12.71 11.59 12.61 786,808 +0.54(+4.47%)
Jul 01, 2022 11.62 12.20 11.52 12.07 709,113 +0.42(+3.61%)
Jun 30, 2022 11.25 11.71 10.78 11.65 1,078,167 +0.16(+1.39%)
Jun 29, 2022 11.99 11.99 11.38 11.49 488,739 -0.52(-4.33%)
Jun 28, 2022 12.75 13.10 12.01 12.01 705,789 -0.71(-5.58%)
Jun 27, 2022 13.35 13.35 12.62 12.72 792,863 -0.61(-4.58%)
Jun 24, 2022 13.01 13.55 13.01 13.33 1,288,171 +0.42(+3.25%)
Jun 23, 2022 11.99 12.93 11.82 12.91 1,063,282 +1.09(+9.22%)
Jun 22, 2022 11.62 11.97 11.50 11.82 2,304,168 -0.04(-0.34%)
Jun 21, 2022 12.22 12.55 11.69 11.86 2,530,385 -0.28(-2.31%)
Jun 17, 2022 12.01 12.38 11.61 12.14 3,420,599 +0.23(+1.93%)
Jun 16, 2022 13.21 13.52 11.72 11.91 3,816,200 -1.83(-13.32%)
Jun 15, 2022 13.47 14.13 13.23 13.74 3,786,731 +0.38(+2.84%)
Jun 14, 2022 14.39 14.39 13.27 13.36 1,983,683 -0.75(-5.32%)
Jun 13, 2022 14.13 14.89 13.80 14.11 1,633,353 -0.91(-6.06%)
Jun 10, 2022 15.50 15.86 14.95 15.02 1,247,667 -0.87(-5.48%)
Jun 09, 2022 16.00 16.20 15.54 15.89 999,474 -0.40(-2.46%)
Jun 08, 2022 16.43 17.11 16.25 16.29 801,321 -0.13(-0.79%)
Jun 07, 2022 16.37 16.88 16.01 16.42 1,028,871 -0.11(-0.67%)
Jun 06, 2022 17.83 17.85 16.33 16.53 1,677,763 -0.79(-4.56%)
Jun 03, 2022 17.83 18.18 17.23 17.32 1,001,847 -0.89(-4.89%)
Jun 02, 2022 17.84 18.45 17.55 18.21 1,967,466 +0.54(+3.06%)
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.