Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sweetgreen Inc (SG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 13.80 14.35 13.80 14.31 428,435
17th Jul 2025 (Thu) 13.40 14.17 13.30 13.59 561,992
16th Jul 2025 (Wed) 13.00 13.20 12.67 13.07 175,231
15th Jul 2025 (Tue) 13.78 13.94 12.99 13.00 185,990
14th Jul 2025 (Mon) 13.55 13.97 13.23 13.56 206,579
11th Jul 2025 (Fri) 13.50 13.70 13.34 13.64 132,465
10th Jul 2025 (Thu) 13.425 13.94 13.25 13.71 200,122
9th Jul 2025 (Wed) 13.60 13.62 13.23 13.33 196,828
8th Jul 2025 (Tue) 13.365 13.495 13.055 13.45 361,957
7th Jul 2025 (Mon) 14.29 14.29 12.935 13.23 566,524
4th Jul 2025 (Fri) 14.30 14.82 14.21 14.69 271,175
3rd Jul 2025 (Thu) 14.30 14.82 14.21 14.69 271,175
2nd Jul 2025 (Wed) 14.84 15.05 14.30 14.40 375,584
1st Jul 2025 (Tue) 14.06 14.85 13.84 14.55 457,819
30th Jun 2025 (Mon) 13.755 15.19 13.755 14.88 726,798
27th Jun 2025 (Fri) 13.56 13.94 13.35 13.59 257,361
26th Jun 2025 (Thu) 12.90 13.69 12.78 13.65 372,918
25th Jun 2025 (Wed) 13.42 13.42 12.45 12.67 452,944
24th Jun 2025 (Tue) 13.45 14.15 13.12 13.33 702,635
23rd Jun 2025 (Mon) 12.16 13.21 12.11 12.82 249,207
20th Jun 2025 (Fri) 12.44 12.53 11.87 12.27 269,063
19th Jun 2025 (Thu) 12.355 12.685 12.10 12.29 149,727
18th Jun 2025 (Wed) 12.355 12.685 12.10 12.29 149,727
17th Jun 2025 (Tue) 12.585 12.73 12.17 12.23 306,334
16th Jun 2025 (Mon) 13.16 13.25 12.44 12.64 387,077
13th Jun 2025 (Fri) 12.90 13.09 12.56 12.58 300,870
12th Jun 2025 (Thu) 12.89 13.59 12.87 13.24 200,046
11th Jun 2025 (Wed) 13.62 13.74 12.87 13.09 365,143
10th Jun 2025 (Tue) 14.18 14.205 13.33 13.56 362,715
9th Jun 2025 (Mon) 14.40 14.49 13.92 14.01 198,970
6th Jun 2025 (Fri) 13.61 14.06 13.50 14.05 166,141
5th Jun 2025 (Thu) 14.75 14.81 13.71 13.90 282,629
4th Jun 2025 (Wed) 14.20 15.13 14.12 14.80 344,833
3rd Jun 2025 (Tue) 13.245 14.45 12.79 14.10 458,926
2nd Jun 2025 (Mon) 13.38 13.55 12.85 13.46 237,243
30th May 2025 (Fri) 12.75 13.64 12.75 13.42 293,168
29th May 2025 (Thu) 14.00 14.05 12.645 12.76 312,251
28th May 2025 (Wed) 12.53 13.79 12.51 13.745 419,241
27th May 2025 (Tue) 12.74 12.935 12.58 12.605 230,949
26th May 2025 (Mon) 12.81 12.81 12.81 12.81 0
24th May 2025 (Sat) 13.29 13.31 12.80 12.81 234,753
23rd May 2025 (Fri) 13.29 13.31 12.80 12.98 234,753
22nd May 2025 (Thu) 12.81 13.26 12.38 13.23 511,446
21st May 2025 (Wed) 13.92 13.92 12.85 12.99 743,637
20th May 2025 (Tue) 14.235 14.84 13.99 14.39 334,394
19th May 2025 (Mon) 14.81 14.94 14.23 14.37 288,458
FTSE 100 Latest
Value8,992.12
Change19.48