MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SG — Sweetgreen, Inc.
NYSESweetgreen, Inc.
$9.57
+0.41(+4.48%)
- O
- 9.07
- H
- 9.65
- L
- 8.98
- V
- 6.42M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$9.57
Period Return-50.34%
Period High$21.04
Period Low$4.49
Avg Daily Volume5.44M
Total Trading Days365
SG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.07 | $9.65 | $8.98 | $9.57 | +$0.41 | +4.48% | 6,418,525 | $9.51 | $8.98 $9.65 |
| Oct 7, 2026 | $9.01 | $9.29 | $8.97 | $9.16 | +$0.02 | +0.22% | 3,617,866 | $9.18 | $8.97 $9.29 |
| Oct 6, 2026 | $9.08 | $9.34 | $9.04 | $9.14 | +$0.05 | +0.55% | 5,104,742 | $9.14 | $9.04 $9.34 |
| Oct 5, 2026 | $9.24 | $9.40 | $8.97 | $9.09 | $-0.01 | -0.11% | 4,531,358 | $9.12 | $8.97 $9.40 |
| Oct 2, 2026 | $8.71 | $9.19 | $8.68 | $9.10 | +$0.42 | +4.84% | 6,459,697 | $9.02 | $8.68 $9.19 |
| Oct 1, 2026 | $8.80 | $8.84 | $8.48 | $8.68 | $-0.19 | -2.14% | 5,544,716 | $8.63 | $8.48 $8.84 |
| Sep 30, 2026 | $8.87 | $9.00 | $8.64 | $8.87 | +$0.13 | +1.49% | 5,611,987 | $8.86 | $8.64 $9.00 |
| Sep 29, 2026 | $8.39 | $8.95 | $8.35 | $8.74 | +$0.50 | +6.07% | 7,261,590 | $8.78 | $8.35 $8.95 |
| Sep 28, 2026 | $8.57 | $8.80 | $8.20 | $8.24 | +$0.00 | +0.00% | 7,947,411 | $8.47 | $8.20 $8.80 |
| Sep 25, 2026 | $8.24 | $8.44 | $8.00 | $8.24 | $-0.02 | -0.24% | 4,315,080 | $8.23 | $8.00 $8.44 |
| Sep 24, 2026 | $7.70 | $8.26 | $7.70 | $8.26 | +$0.55 | +7.13% | 5,919,339 | $8.11 | $7.70 $8.26 |
| Sep 23, 2026 | $7.65 | $7.78 | $7.40 | $7.71 | +$0.04 | +0.52% | 3,882,268 | $7.57 | $7.40 $7.78 |
| Sep 22, 2026 | $7.59 | $7.97 | $7.55 | $7.67 | +$0.19 | +2.54% | 5,881,601 | $7.72 | $7.55 $7.97 |
| Sep 21, 2026 | $7.29 | $7.62 | $7.23 | $7.48 | +$0.26 | +3.60% | 5,617,327 | $7.48 | $7.23 $7.62 |
| Sep 18, 2026 | $6.95 | $7.26 | $6.92 | $7.22 | +$0.38 | +5.56% | 5,876,239 | $7.16 | $6.92 $7.26 |
| Sep 17, 2026 | $6.91 | $7.03 | $6.74 | $6.84 | +$0.22 | +3.32% | 3,958,767 | $6.87 | $6.74 $7.03 |
| Sep 16, 2026 | $6.85 | $6.96 | $6.61 | $6.62 | $-0.21 | -3.07% | 4,352,928 | $6.72 | $6.61 $6.96 |
| Sep 15, 2026 | $7.20 | $7.25 | $6.68 | $6.83 | $-0.42 | -5.79% | 5,509,600 | $6.90 | $6.68 $7.25 |
| Sep 14, 2026 | $7.10 | $7.40 | $7.03 | $7.25 | +$0.15 | +2.11% | 4,169,611 | $7.25 | $7.03 $7.40 |
| Sep 11, 2026 | $6.91 | $7.29 | $6.84 | $7.10 | +$0.34 | +5.03% | 6,411,473 | $7.06 | $6.84 $7.29 |
| Sep 10, 2026 | $6.71 | $7.03 | $6.58 | $6.76 | +$0.04 | +0.60% | 8,532,030 | $6.82 | $6.58 $7.03 |
| Sep 9, 2026 | $6.91 | $7.01 | $6.69 | $6.72 | $-0.23 | -3.31% | 3,612,756 | $6.81 | $6.69 $7.01 |
| Sep 8, 2026 | $7.29 | $7.36 | $6.61 | $6.95 | +$0.11 | +1.61% | 5,756,412 | $6.91 | $6.61 $7.36 |
| Sep 4, 2026 | $6.65 | $7.00 | $6.47 | $6.84 | +$0.16 | +2.40% | 3,106,513 | $6.84 | $6.47 $7.00 |
| Sep 3, 2026 | $6.75 | $6.85 | $6.57 | $6.68 | $-0.05 | -0.74% | 2,626,459 | $6.70 | $6.57 $6.85 |
| Sep 2, 2026 | $6.44 | $6.83 | $6.38 | $6.73 | +$0.26 | +4.02% | 3,818,790 | $6.71 | $6.38 $6.83 |
| Sep 1, 2026 | $6.89 | $6.91 | $6.39 | $6.47 | $-0.49 | -7.04% | 7,253,642 | $6.54 | $6.39 $6.91 |
| Aug 31, 2026 | $6.93 | $7.08 | $6.84 | $6.96 | $-0.01 | -0.14% | 5,224,794 | $6.97 | $6.84 $7.08 |
| Aug 28, 2026 | $6.83 | $7.12 | $6.81 | $6.97 | +$0.18 | +2.65% | 4,240,057 | $6.99 | $6.81 $7.12 |
| Aug 27, 2026 | $6.87 | $6.87 | $6.65 | $6.79 | $-0.06 | -0.88% | 2,718,242 | $6.76 | $6.65 $6.87 |