Sweetgreen Stock Price History
NYSE: SGConsumer DiscretionaryRestaurantsUSD
9.63+0.06 (+0.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SG price history at a glance
The price history for Sweetgreen (SG) on this page begins on November 15, 2021, when the stock closed at $53.00; it most recently closed at $9.63 on October 5, 2026. The highest price in this record is $56.20, reached on November 15, 2021; the latest close is 82.9% below that peak. Across the 4 complete calendar years in the table, SG finished higher in 2 and lower in 2. Its best year was 2024 (+193.3%) and its worst was 2025 (-79.1%).
Over roughly 5 years the share price changed -81.8%, a -29.5% compound annual price return (excluding dividends). In the last 12 months alone, SG has gained 21.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $56.20
- Date of high
- Nov 15, 2021
- Low since 2021
- $4.49
- Date of low
- Mar 30, 2026
- 52-week high
- $10.63
- 52-week low
- $4.49
- IPO year
- 2021
- Last close
- $9.63
SG returns
1 week
+5.82%
1 month
+43.30%
3 months
+15.19%
6 months
+56.33%
Year to date
+42.46%
1 year
+21.44%
3 years
-11.89%
SG price return, excluding dividends.
SG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.63 | +38.96% |
| 2025 | 6.93 | -79.09% |
| 2024 | 33.14 | +193.27% |
| 2023 | 11.30 | +31.86% |
| 2022 | 8.57 | -73.22% |
| 2021* | 32.00 | -39.62% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.60 | 9.69 | 9.47 | 9.63 | +0.63% | |
| 9.07 | 9.65 | 8.98 | 9.57 | +4.48% | |
| 9.01 | 9.29 | 8.97 | 9.16 | +0.22% | |
| 9.08 | 9.34 | 9.04 | 9.14 | +0.55% | |
| 9.24 | 9.40 | 8.97 | 9.09 | -0.11% | |
| 8.71 | 9.19 | 8.68 | 9.10 | +4.84% | |
| 8.80 | 8.84 | 8.48 | 8.68 | -2.14% | |
| 8.87 | 9.00 | 8.64 | 8.87 | +1.49% | |
| 8.39 | 8.95 | 8.35 | 8.74 | +6.07% | |
| 8.57 | 8.80 | 8.20 | 8.24 | 0.00% | |
| 8.24 | 8.44 | 8.00 | 8.24 | -0.24% | |
| 7.70 | 8.26 | 7.70 | 8.26 | +7.13% | |
| 7.65 | 7.78 | 7.40 | 7.71 | +0.52% | |
| 7.59 | 7.97 | 7.55 | 7.67 | +2.54% | |
| 7.29 | 7.62 | 7.23 | 7.48 | +3.60% | |
| 6.95 | 7.26 | 6.92 | 7.22 | +5.56% | |
| 6.91 | 7.03 | 6.74 | 6.84 | +3.32% | |
| 6.85 | 6.96 | 6.61 | 6.62 | -3.07% | |
| 7.20 | 7.25 | 6.68 | 6.83 | -5.79% | |
| 7.10 | 7.40 | 7.03 | 7.25 | +2.11% | |
| 6.91 | 7.29 | 6.84 | 7.10 | +5.03% | |
| 6.71 | 7.03 | 6.58 | 6.76 | +0.60% | |
| 6.91 | 7.01 | 6.69 | 6.72 | -3.31% | |
| 7.29 | 7.36 | 6.61 | 6.95 | +1.61% | |
| 6.65 | 7.00 | 6.47 | 6.84 | +2.40% | |
| 6.75 | 6.85 | 6.57 | 6.68 | -0.74% | |
| 6.44 | 6.83 | 6.38 | 6.73 | +4.02% | |
| 6.89 | 6.91 | 6.39 | 6.47 | -7.04% | |
| 6.93 | 7.08 | 6.84 | 6.96 | -0.14% | |
| 6.83 | 7.12 | 6.81 | 6.97 | +2.65% | |
| 6.87 | 6.87 | 6.65 | 6.79 | -0.88% | |
| 6.95 | 6.97 | 6.76 | 6.85 | -0.72% | |
| 7.01 | 7.15 | 6.85 | 6.90 | -1.57% | |
| 6.95 | 7.16 | 6.82 | 7.01 | +0.29% | |
| 6.61 | 7.00 | 6.50 | 6.99 | +6.23% | |
| 6.43 | 6.65 | 6.38 | 6.58 | +2.49% | |
| 5.95 | 6.65 | 5.95 | 6.42 | +10.31% | |
| 5.77 | 5.98 | 5.76 | 5.82 | -1.02% | |
| 6.21 | 6.22 | 5.67 | 5.88 | -6.37% | |
| 6.00 | 6.29 | 5.95 | 6.28 | +3.63% | |
| 5.96 | 6.18 | 5.86 | 6.06 | +4.12% | |
| 5.50 | 5.93 | 5.46 | 5.82 | +7.98% | |
| 5.45 | 5.63 | 5.37 | 5.39 | -1.10% | |
| 5.30 | 5.60 | 5.30 | 5.45 | +0.93% | |
| 5.43 | 5.64 | 5.00 | 5.40 | -8.01% | |
| 5.88 | 6.12 | 5.79 | 5.87 | -3.77% | |
| 5.73 | 6.11 | 5.65 | 6.10 | +6.83% | |
| 5.92 | 6.00 | 5.67 | 5.71 | -3.55% | |
| 6.49 | 6.65 | 5.87 | 5.92 | -8.22% | |
| 6.55 | 6.67 | 6.39 | 6.45 | -1.53% | |
| 6.75 | 6.88 | 6.35 | 6.55 | +2.99% | |
| 6.30 | 6.62 | 6.30 | 6.36 | 0.00% | |
| 6.20 | 6.46 | 6.09 | 6.36 | +3.08% | |
| 6.11 | 6.27 | 6.04 | 6.17 | +2.83% | |
| 6.00 | 6.24 | 5.98 | 6.00 | -0.66% | |
| 6.22 | 6.39 | 6.03 | 6.04 | -4.13% | |
| 6.66 | 6.77 | 5.89 | 6.30 | -7.22% | |
| 6.65 | 7.13 | 6.58 | 6.79 | +2.11% | |
| 7.00 | 7.00 | 6.43 | 6.65 | -6.07% | |
| 6.71 | 7.52 | 6.69 | 7.08 | +13.83% | |
| 6.76 | 6.77 | 6.15 | 6.22 | -7.44% | |
| 7.11 | 7.39 | 6.66 | 6.72 | -5.22% | |
| 8.12 | 8.21 | 7.05 | 7.09 | -14.27% | |
| 8.41 | 8.84 | 8.17 | 8.27 | -1.08% | |
| 8.10 | 8.38 | 8.09 | 8.36 | +3.59% | |
| 7.79 | 8.16 | 7.64 | 8.07 | +2.80% | |
| 7.51 | 7.93 | 7.35 | 7.85 | +1.42% | |
| 8.18 | 8.23 | 7.48 | 7.74 | -3.85% | |
| 8.64 | 8.89 | 8.03 | 8.05 | -8.21% | |
| 9.21 | 9.34 | 8.55 | 8.77 | -3.63% | |
| 8.96 | 9.49 | 8.64 | 9.10 | +3.29% | |
| 8.63 | 8.98 | 8.52 | 8.81 | +3.04% | |
| 9.09 | 9.15 | 8.25 | 8.55 | -6.46% | |
| 8.84 | 9.34 | 8.73 | 9.14 | +2.01% | |
| 8.92 | 9.37 | 8.71 | 8.96 | +0.67% | |
| 8.52 | 8.95 | 8.47 | 8.90 | +7.36% | |
| 8.32 | 8.46 | 8.12 | 8.29 | -0.36% | |
| 8.81 | 8.96 | 8.30 | 8.32 | -7.25% | |
| 8.58 | 9.09 | 8.52 | 8.97 | +5.28% | |
| 8.86 | 9.24 | 8.51 | 8.52 | -6.89% | |
| 8.80 | 9.22 | 8.76 | 9.15 | +3.27% | |
| 9.15 | 9.30 | 8.79 | 8.86 | -2.32% | |
| 9.19 | 9.44 | 8.99 | 9.07 | -0.77% | |
| 8.47 | 9.25 | 8.21 | 9.14 | +6.28% | |
| 7.98 | 9.01 | 7.98 | 8.60 | +7.50% | |
| 7.43 | 8.26 | 7.41 | 8.00 | +6.52% | |
| 7.50 | 7.82 | 7.31 | 7.51 | +1.21% | |
| 7.46 | 8.07 | 7.36 | 7.42 | +0.68% | |
| 7.72 | 8.02 | 7.34 | 7.37 | -4.16% | |
| 8.51 | 8.51 | 7.60 | 7.69 | -9.32% | |
| 9.39 | 9.39 | 8.43 | 8.48 | -11.39% | |
| 9.72 | 10.21 | 9.10 | 9.57 | -3.92% | |
| 10.19 | 10.58 | 9.75 | 9.96 | -2.45% | |
| 10.02 | 10.54 | 9.85 | 10.21 | +1.09% | |
| 9.47 | 10.39 | 9.47 | 10.10 | +9.07% | |
| 10.01 | 10.22 | 9.21 | 9.26 | -5.32% | |
| 9.92 | 10.63 | 9.37 | 9.78 | +8.91% | |
| 8.90 | 9.15 | 8.54 | 8.98 | -0.33% | |
| 8.73 | 9.12 | 8.45 | 9.01 | +4.40% | |
| 8.65 | 8.83 | 8.31 | 8.63 | -0.23% | |
| 7.99 | 8.87 | 7.95 | 8.65 | +6.92% | |
| 6.84 | 8.11 | 6.79 | 8.09 | +17.42% | |
| 6.67 | 7.05 | 6.57 | 6.89 | +4.71% | |
| 6.53 | 6.84 | 6.36 | 6.58 | +1.08% | |
| 6.71 | 6.71 | 6.16 | 6.51 | -3.41% | |
| 6.88 | 7.08 | 6.61 | 6.74 | -3.71% | |
| 7.04 | 7.35 | 6.50 | 7.00 | +1.89% | |
| 6.75 | 7.18 | 6.55 | 6.87 | 0.00% | |
| 6.95 | 7.04 | 6.81 | 6.87 | +0.73% | |
| 6.84 | 6.94 | 6.61 | 6.82 | +1.34% | |
| 7.04 | 7.15 | 6.52 | 6.73 | -5.21% | |
| 6.90 | 7.13 | 6.89 | 7.10 | +3.20% | |
| 6.82 | 7.04 | 6.64 | 6.88 | +1.78% | |
| 6.67 | 6.78 | 6.58 | 6.76 | +0.15% | |
| 6.63 | 6.91 | 6.59 | 6.75 | +0.15% | |
| 7.12 | 7.38 | 6.66 | 6.74 | -5.60% | |
| 6.58 | 7.17 | 6.52 | 7.14 | +7.53% | |
| 6.78 | 6.79 | 6.53 | 6.64 | -2.64% | |
| 6.71 | 6.90 | 6.62 | 6.82 | +1.79% | |
| 6.98 | 7.20 | 6.60 | 6.70 | -3.87% | |
| 6.89 | 7.02 | 6.78 | 6.97 | +1.46% | |
| 6.73 | 7.02 | 6.65 | 6.87 | +5.21% | |
| 6.61 | 6.64 | 6.31 | 6.53 | -0.91% | |
| 6.22 | 6.63 | 6.21 | 6.59 | +6.29% | |
| 5.80 | 6.26 | 5.79 | 6.20 | +8.01% | |
| 6.00 | 6.00 | 5.57 | 5.74 | -6.82% | |
| 6.05 | 6.16 | 5.92 | 6.16 | +9.80% | |
| 5.72 | 5.83 | 5.52 | 5.61 | -3.61% | |
| 5.99 | 6.15 | 5.76 | 5.82 | +2.28% | |
| 5.76 | 5.77 | 5.51 | 5.69 | -0.70% | |
| 5.31 | 5.84 | 5.28 | 5.73 | +6.31% | |
| 5.25 | 5.42 | 5.05 | 5.39 | -0.37% | |
| 5.23 | 5.53 | 5.21 | 5.41 | +4.24% | |
| 4.90 | 5.19 | 4.81 | 5.19 | +8.35% | |
| 4.62 | 4.81 | 4.49 | 4.79 | +1.91% | |
| 4.90 | 4.90 | 4.61 | 4.70 | -5.05% | |
| 5.20 | 5.35 | 4.95 | 4.95 | -5.71% | |
| 5.38 | 5.38 | 4.99 | 5.25 | +0.57% | |
| 5.18 | 5.26 | 5.05 | 5.22 | -0.19% | |
| 5.43 | 5.63 | 5.23 | 5.23 | -0.95% | |
| 5.37 | 5.47 | 5.24 | 5.28 | -1.12% | |
| 5.49 | 5.49 | 5.24 | 5.34 | -3.26% | |
| 5.52 | 5.67 | 5.47 | 5.52 | -2.82% | |
| 5.80 | 6.03 | 5.65 | 5.68 | -1.05% | |
| 5.38 | 5.82 | 5.31 | 5.74 | +7.89% | |
| 5.48 | 5.57 | 5.31 | 5.32 | -2.03% | |
| 5.55 | 5.57 | 5.30 | 5.43 | -3.38% | |
| 5.71 | 5.81 | 5.30 | 5.62 | -1.40% | |
| 6.03 | 6.14 | 5.69 | 5.70 | -5.00% | |
| 5.46 | 6.02 | 5.28 | 6.00 | +6.76% | |
| 5.57 | 5.67 | 5.30 | 5.62 | -2.26% | |
| 5.43 | 5.84 | 5.37 | 5.75 | +3.98% | |
| 5.38 | 5.55 | 5.18 | 5.53 | +3.75% | |
| 5.25 | 5.56 | 5.16 | 5.33 | -1.11% | |
| 5.36 | 5.52 | 5.20 | 5.39 | -2.88% | |
| 5.75 | 6.30 | 5.25 | 5.55 | -9.61% | |
| 5.83 | 6.26 | 5.79 | 6.14 | +4.78% | |
| 5.65 | 5.87 | 5.50 | 5.86 | +8.32% | |
| 5.38 | 5.51 | 5.25 | 5.41 | 0.00% | |
| 5.58 | 5.66 | 5.38 | 5.41 | -6.56% | |
| 5.99 | 6.06 | 5.72 | 5.79 | -4.14% | |
| 5.88 | 6.07 | 5.79 | 6.04 | +1.51% | |
| 5.31 | 5.97 | 5.30 | 5.95 | +12.69% | |
| 5.19 | 5.30 | 5.00 | 5.28 | +2.72% | |
| 5.18 | 5.41 | 5.04 | 5.14 | +0.19% | |
| 5.39 | 5.42 | 5.06 | 5.13 | -3.02% | |
| 5.40 | 5.43 | 5.20 | 5.29 | -2.22% | |
| 5.71 | 5.83 | 5.39 | 5.41 | -4.08% | |
| 5.99 | 6.07 | 5.58 | 5.64 | -7.24% | |
| 5.97 | 6.23 | 5.91 | 6.08 | +3.23% | |
| 6.46 | 6.59 | 5.83 | 5.89 | -9.52% | |
| 6.10 | 6.56 | 6.03 | 6.51 | +6.90% | |
| 6.05 | 6.28 | 5.77 | 6.09 | -0.65% | |
| 6.14 | 6.27 | 6.03 | 6.13 | -0.16% | |
| 6.10 | 6.29 | 6.04 | 6.14 | +0.16% | |
| 6.36 | 6.41 | 5.95 | 6.13 | -4.81% | |
| 6.70 | 6.77 | 6.39 | 6.44 | -0.46% | |
| 6.60 | 6.69 | 6.34 | 6.47 | -2.85% | |
| 7.16 | 7.19 | 6.60 | 6.66 | -6.98% | |
| 7.04 | 7.19 | 6.95 | 7.16 | +1.70% | |
| 6.97 | 7.14 | 6.89 | 7.04 | +1.59% | |
| 6.98 | 7.12 | 6.77 | 6.93 | -0.86% | |
| 7.68 | 7.70 | 6.97 | 6.99 | -12.30% | |
| 8.00 | 8.08 | 7.80 | 7.97 | -1.48% | |
| 7.89 | 8.26 | 7.72 | 8.09 | +2.02% | |
| 7.71 | 7.98 | 7.55 | 7.93 | +2.72% | |
| 7.85 | 7.88 | 7.49 | 7.72 | -1.53% | |
| 7.83 | 7.96 | 7.35 | 7.84 | +0.26% | |
| 7.72 | 7.95 | 7.52 | 7.82 | +1.96% | |
| 7.29 | 7.92 | 7.18 | 7.67 | +5.21% | |
| 7.45 | 7.75 | 7.28 | 7.29 | -0.27% | |
| 6.77 | 7.32 | 6.75 | 7.31 | +5.03% | |
| 6.97 | 7.46 | 6.88 | 6.96 | +0.43% | |
| 6.75 | 7.04 | 6.75 | 6.93 | +2.51% | |
| 6.52 | 6.91 | 6.50 | 6.76 | +3.52% | |
| 6.70 | 6.78 | 6.52 | 6.53 | -3.69% | |
| 6.87 | 6.94 | 6.64 | 6.78 | -2.73% | |
| 7.00 | 7.13 | 6.92 | 6.97 | -0.71% | |
| 6.66 | 7.04 | 6.61 | 7.02 | +5.41% | |
| 6.71 | 6.90 | 6.59 | 6.66 | -1.19% | |
| 6.80 | 6.88 | 6.64 | 6.74 | -1.61% | |
| 7.08 | 7.23 | 6.82 | 6.85 | -2.97% | |
| 6.89 | 7.21 | 6.84 | 7.06 | +3.98% | |
| 6.72 | 7.18 | 6.59 | 6.79 | -1.74% | |
| 7.21 | 7.43 | 6.90 | 6.91 | -4.69% | |
| 7.31 | 7.48 | 7.07 | 7.25 | -0.14% | |
| 7.23 | 7.45 | 7.17 | 7.26 | +0.97% | |
| 7.00 | 7.37 | 6.98 | 7.19 | +2.71% | |
| 6.91 | 7.01 | 6.69 | 7.00 | +1.45% | |
| 6.46 | 7.01 | 6.41 | 6.90 | +5.99% | |
| 6.73 | 6.75 | 6.38 | 6.51 | -2.69% | |
| 6.90 | 6.95 | 6.68 | 6.69 | -3.04% | |
| 6.95 | 7.04 | 6.77 | 6.90 | -0.72% | |
| 6.72 | 6.96 | 6.62 | 6.95 | +4.67% | |
| 6.49 | 6.79 | 6.39 | 6.64 | +3.59% | |
| 6.39 | 6.55 | 6.27 | 6.41 | -1.23% | |
| 6.60 | 6.68 | 6.45 | 6.49 | -2.11% | |
| 6.84 | 6.88 | 6.61 | 6.63 | -3.35% | |
| 6.54 | 6.99 | 6.51 | 6.86 | +5.86% | |
| 6.71 | 6.79 | 6.44 | 6.48 | -3.86% | |
| 6.11 | 6.82 | 6.06 | 6.74 | +11.40% | |
| 6.24 | 6.56 | 6.04 | 6.05 | 0.00% | |
| 5.94 | 6.10 | 5.84 | 6.05 | +1.68% | |
| 5.75 | 5.99 | 5.61 | 5.95 | +4.02% | |
| 6.03 | 6.11 | 5.60 | 5.72 | -6.54% | |
| 5.85 | 6.39 | 5.76 | 6.12 | +3.03% | |
| 5.81 | 6.06 | 5.61 | 5.94 | +10.61% | |
| 5.48 | 5.69 | 5.34 | 5.37 | +2.68% | |
| 5.37 | 5.46 | 5.14 | 5.23 | -3.68% | |
| 5.81 | 5.83 | 5.33 | 5.43 | -6.06% | |
| 5.25 | 6.01 | 5.20 | 5.78 | -7.52% | |
| 6.34 | 6.46 | 6.10 | 6.25 | -3.40% | |
| 6.43 | 6.57 | 6.21 | 6.47 | +0.94% | |
| 6.25 | 6.59 | 6.22 | 6.41 | 0.00% | |
| 6.27 | 6.51 | 6.20 | 6.41 | +1.91% | |
| 6.36 | 6.39 | 6.19 | 6.29 | +0.32% | |
| 6.59 | 6.62 | 6.25 | 6.27 | -9.65% | |
| 6.85 | 7.06 | 6.71 | 6.94 | -0.43% | |
| 7.18 | 7.25 | 6.96 | 6.97 | -3.73% | |
| 7.43 | 7.47 | 7.12 | 7.24 | -1.90% | |
| 7.55 | 7.60 | 7.28 | 7.38 | -0.81% | |
| 7.90 | 8.02 | 7.40 | 7.44 | -5.82% | |
| 8.09 | 8.15 | 7.60 | 7.90 | -2.71% | |
| 7.30 | 8.27 | 7.30 | 8.12 | +9.29% | |
| 7.36 | 7.73 | 7.36 | 7.43 | +1.64% | |
| 7.32 | 7.47 | 7.23 | 7.31 | -0.81% | |
| 7.48 | 7.57 | 7.26 | 7.37 | -1.73% | |
| 7.76 | 7.84 | 7.48 | 7.50 | -2.47% | |
| 7.34 | 7.92 | 7.23 | 7.69 | +2.40% | |
| 7.61 | 7.67 | 7.46 | 7.51 | -0.27% | |
| 7.97 | 8.07 | 7.52 | 7.53 | -5.04% | |
| 7.77 | 8.24 | 7.76 | 7.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SG chart for longer ranges.