SG - Sweetgreen, Inc.
5.75
0.220 3.826%
Share volume: 3,094,716
Last Updated: 03-05-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$5.53
0.22
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.43 | $5.43 | $5.84 | $5.84 | $5.37 | $5.37 | $5.75 | $5.75 | 3,094,716 | $3,094,716.00 |
| 03-04-2026 | $5.38 | $5.38 | $5.55 | $5.55 | $5.18 | $5.18 | $5.53 | $5.53 | 4,265,846 | $4,265,846.00 |
| 03-03-2026 | $5.25 | $5.25 | $5.56 | $5.56 | $5.16 | $5.16 | $5.33 | $5.33 | 6,504,923 | $6,504,923.00 |
| 03-02-2026 | $5.36 | $5.36 | $5.52 | $5.52 | $5.20 | $5.20 | $5.39 | $5.39 | 5,229,263 | $5,229,263.00 |
| 02-27-2026 | $5.75 | $5.75 | $6.30 | $6.30 | $5.25 | $5.25 | $5.55 | $5.55 | 10,242,826 | $10,242,826.00 |
| 02-26-2026 | $5.83 | $5.83 | $6.26 | $6.26 | $5.79 | $5.79 | $6.14 | $6.14 | 7,983,638 | $7,983,638.00 |
| 02-25-2026 | $5.65 | $5.65 | $5.87 | $5.87 | $5.50 | $5.50 | $5.86 | $5.86 | 3,525,652 | $3,525,652.00 |
| 02-24-2026 | $5.38 | $5.38 | $5.51 | $5.51 | $5.25 | $5.25 | $5.41 | $5.41 | 3,182,643 | $3,182,643.00 |
| 02-23-2026 | $5.58 | $5.58 | $5.66 | $5.66 | $5.38 | $5.38 | $5.41 | $5.41 | 3,715,923 | $3,715,923.00 |
| 02-20-2026 | $5.99 | $5.99 | $6.06 | $6.06 | $5.72 | $5.72 | $5.79 | $5.79 | 2,962,359 | $2,962,359.00 |