Sweetgreen (SG) Stock Chart & Stock Price History → How Biden has already won 2024 (From Porter & Company) (Ad) Free SG Stock Alerts $23.55 +0.30 (+1.29%) (As of 05/9/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Sweetgreen Stock Price Performance5 Day Performance+6.56%1 Month Performance+3.02%3 Month Performance+94.79%6 Month Performance+161.96%Year-To-Date Performance+108.41%1 Year Performance+164.01% Receive SG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sweetgreen and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceProof that the Musk/Bezos rivalry is about to hit a new levelElon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…Go here now for full story. SG Stock Chart for Thursday, May, 9, 2024 SG Chart by TradingView Sweetgreen Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/08/2024$23.25$23.25$23.45$22.701.92 million shs$2.63 billion05/07/2024$22.75$23.25+2.20%$23.50$22.681.80 million shs$2.63 billion05/06/2024$22.10$22.75+2.94%$23.25$22.321.24 million shs$2.57 billion05/03/2024$21.35$22.10+3.49%$22.67$21.792.10 million shs$2.50 billion05/02/2024$19.90$21.35+7.29%$21.69$18.773.96 million shs$2.41 billion05/01/2024$22.48$19.90-11.48%$22.32$19.764.49 million shs$2.25 billion Get the Latest News and Ratings for SG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sweetgreen and its competitors with MarketBeat's FREE daily newsletter. 04/30/2024$24.52$22.48-8.32%$24.72$22.372.73 million shs$2.54 billion04/29/2024$24.52$24.52$25.19$24.081.98 million shs$2.77 billion04/26/2024$22.79$24.53+7.63%$24.99$22.653.15 million shs$2.77 billion04/25/2024$21.71$22.79+4.97%$22.94$20.892.59 million shs$2.57 billion04/24/2024$22.26$21.71-2.47%$22.54$21.701.43 million shs$2.45 billion04/23/2024$20.31$22.26+9.60%$22.61$20.572.61 million shs$2.51 billion04/22/2024$20.65$20.31-1.65%$20.97$20.131.99 million shs$2.29 billion04/19/2024$20.83$20.65-0.86%$21.24$20.411.41 million shs$2.33 billion04/18/2024$20.81$20.83+0.10%$21.39$20.461.38 million shs$2.35 billion04/17/2024$21.17$20.81-1.70%$21.46$20.301.31 million shs$2.35 billion04/16/2024$21.08$21.17+0.43%$21.49$20.401.91 million shs$2.39 billion04/15/2024$22.73$21.08-7.26%$22.89$21.031.71 million shs$2.38 billion04/12/2024$23.44$22.73-3.05%$23.39$22.301.12 million shs$2.57 billion04/11/2024$22.83$23.44+2.67%$23.64$22.281.46 million shs$2.65 billion04/10/2024$22.86$22.83-0.13%$23.42$21.872.19 million shs$2.58 billion04/09/2024$25.13$22.86-9.03%$25.44$22.433.26 million shs$2.58 billion04/08/2024$25.40$25.13-1.06%$25.68$24.711.44 million shs$2.84 billion04/05/2024$23.98$25.41+5.96%$25.50$24.001.62 million shs$2.87 billion04/04/2024$24.25$23.98-1.11%$24.97$23.771.39 million shs$2.71 billion04/03/2024$24.10$24.25+0.62%$24.60$23.681.85 million shs$2.74 billion04/02/2024$25.36$24.10-4.97%$24.97$23.692.66 million shs$2.72 billion04/01/2024$25.26$25.36+0.40%$26.45$25.351.95 million shs$2.87 billion03/29/2024$25.25$25.26+0.04%$25.80$24.941.92 million shs$2.85 billion03/28/2024$25.48$25.25-0.90%$25.80$24.941.92 million shs$2.85 billion03/27/2024$24.43$25.48+4.30%$25.49$24.541.52 million shs$2.88 billion03/26/2024$25.60$24.43-4.57%$26.15$24.412.27 million shs$2.76 billion03/25/2024$25.09$25.60+2.03%$25.93$25.042.42 million shs$2.89 billion03/22/2024$24.87$25.09+0.88%$25.13$24.301.85 million shs$2.83 billion03/21/2024$24.42$24.87+1.84%$24.91$23.832.03 million shs$2.81 billion03/20/2024$22.96$24.42+6.36%$24.66$23.183.75 million shs$2.76 billion03/19/2024$22.08$22.96+3.99%$23.09$21.932.46 million shs$2.59 billion03/18/2024$22.18$22.08-0.45%$22.78$22.002.21 million shs$2.49 billion03/15/2024$21.62$22.19+2.66%$22.41$21.322.27 million shs$2.51 billion03/14/2024$21.36$21.62+1.19%$22.03$21.003.31 million shs$2.44 billionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here03/13/2024$19.80$21.36+7.88%$21.45$19.514.28 million shs$2.41 billion03/12/2024$18.94$19.80+4.54%$20.09$18.832.72 million shs$2.24 billion03/11/2024$18.76$18.94+0.96%$19.69$18.791.83 million shs$2.14 billion03/08/2024$18.52$18.75+1.21%$19.06$18.622.19 million shs$2.11 billion03/07/2024$18.64$18.52-0.62%$19.27$18.443.27 million shs$2.08 billion03/06/2024$17.82$18.64+4.57%$18.96$18.074.96 million shs$2.10 billion03/05/2024$18.27$17.82-2.46%$18.33$17.274.14 million shs$2.00 billion03/04/2024$16.36$18.27+11.67%$18.48$16.466.37 million shs$2.05 billion03/01/2024$12.76$16.36+28.21%$17.20$15.3810.02 million shs$1.84 billion02/29/2024$12.44$12.76+2.57%$13.05$12.324.93 million shs$1.43 billion02/28/2024$12.03$12.44+3.41%$12.44$11.843.51 million shs$1.40 billion02/27/2024$11.24$12.03+7.08%$12.16$11.323.41 million shs$1.35 billion02/26/2024$11.45$11.24-1.88%$11.73$11.211.94 million shs$1.26 billion02/23/2024$11.39$11.45+0.57%$11.62$11.261.04 million shs$1.29 billion02/22/2024$11.32$11.39+0.57%$11.43$11.171.28 million shs$1.28 billion02/21/2024$11.57$11.32-2.12%$11.38$10.931.77 million shs$1.27 billion02/20/2024$12.32$11.57-6.13%$12.17$11.242.07 million shs$1.30 billion02/19/2024$12.32$12.32$12.56$12.122.41 million shs$1.39 billion02/16/2024$12.48$12.32-1.28%$12.56$12.122.40 million shs$1.39 billion02/15/2024$11.81$12.48+5.67%$12.48$11.995.88 million shs$1.40 billion02/14/2024$11.79$11.81+0.17%$12.26$11.781.59 million shs$1.33 billion02/13/2024$12.48$11.79-5.53%$12.19$11.611.77 million shs$1.33 billion02/12/2024$12.09$12.48+3.23%$12.55$12.061.73 million shs$1.40 billion02/09/2024$11.89$12.09+1.72%$12.27$11.861.44 million shs$1.36 billion02/08/2024$11.19$11.89+6.21%$11.96$11.162.48 million shs$1.34 billion Related Companies: EAT Stock Chart ARCO Stock Chart BLMN Stock Chart PLAY Stock Chart PZZA Stock Chart CAKE Stock Chart FWRG Stock Chart CBRL Stock Chart KRUS Stock Chart JACK Stock Chart Receive SG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sweetgreen and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SG) was last updated on 5/9/2024 by MarketBeat.com Staff From Our Partners1970’s computer coder Issues Shocking AI WarningInvestorPlaceThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithGold Set to EXPLODE!Gold Safe ExchangeThe Crypto 9-5 Escape PlanCrypto 101 MediaUrgent Nvidia WarningAltimetry348 million Americans lives to END as we know it?The Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sweetgreen, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.