NASDAQ:SG

Sweetgreen Stock Price (Quote)

etoro logo Buy SG
*Your capital is at risk
$7.69
-0.790 (-9.32%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $6.18 $10.63 Wednesday, 3rd Jun 2026 SG stock ended at $7.69. This is 9.32% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 12.05% from a day low at $7.60 to a day high of $8.51.
90 days $4.49 $10.63
52 weeks $4.49 $16.70

Historical Sweetgreen, Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $8.51 $8.51 $7.60 $7.69 6 946 555
Jun 02, 2026 $9.39 $9.39 $8.43 $8.48 6 999 663
Jun 01, 2026 $9.79 $10.21 $9.10 $9.57 6 910 734
May 29, 2026 $10.19 $10.58 $9.75 $9.96 5 097 278
May 28, 2026 $10.02 $10.54 $9.85 $10.21 5 808 428
May 27, 2026 $9.65 $10.39 $9.47 $10.10 8 314 975
May 26, 2026 $10.01 $10.22 $9.21 $9.25 7 868 557
May 22, 2026 $9.92 $10.63 $9.37 $9.80 0
May 21, 2026 $8.90 $9.15 $8.54 $8.98 4 868 865
May 20, 2026 $8.73 $9.12 $8.45 $9.01 8 966 660
May 19, 2026 $8.63 $8.83 $8.31 $8.63 5 514 514
May 18, 2026 $7.99 $8.87 $7.95 $8.65 10 496 664
May 15, 2026 $6.84 $8.10 $6.79 $8.09 9 915 197
May 14, 2026 $6.67 $7.05 $6.57 $6.89 2 848 712
May 13, 2026 $6.53 $6.84 $6.36 $6.58 3 529 825
May 12, 2026 $6.71 $6.71 $6.18 $6.51 3 778 870
May 11, 2026 $6.89 $7.08 $6.61 $6.74 4 827 843
May 08, 2026 $7.04 $7.35 $6.51 $7.00 8 576 343
May 07, 2026 $6.75 $7.18 $6.55 $6.87 9 043 611
May 06, 2026 $6.97 $7.04 $6.81 $6.87 2 946 625
May 05, 2026 $6.86 $6.94 $6.61 $6.82 2 521 571
May 04, 2026 $7.04 $7.13 $6.52 $6.73 3 448 528
May 01, 2026 $6.99 $7.13 $6.89 $7.10 2 843 444
Apr 30, 2026 $6.82 $7.04 $6.64 $6.88 2 955 814
Apr 29, 2026 $6.67 $6.78 $6.58 $6.76 1 976 242

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SG stock historical prices to predict future price movements?
Trend Analysis: Examine the SG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SWEETGREEN, INC.
Sweetgreen
Sweetgreen, Inc., together with its subsidiaries, develops and operates fast-casual restaurants serving healthy foods prepared from seasonal and organic ingredients. The company also accepts orders through its online and mobile ordering platforms, as well as sells gift cards that can be redeemed in its restaurants. As of September 26, 2021, it owned and operated 140 restaurants in 13 states and Washington, D.C. The company was founded in 2006 and...
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE