Sweetgreen, Inc. (SG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SG Historical Return
If you invested $1000 in Sweetgreen, Inc. (SG) since IPO date, it would be worth $206.46 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $944.55, while $1000 invested 1 year ago would be worth $1,373.66. This corresponds to total returns of -79.35%, -5.55%, 37.37%, respectively, with annualized returns of -27.38%, -1.88%, 37.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 10 | 10.22 | 10.22 | 10.43 | 9.99 | 3.53M |
| October 21, 2026 | 10.46 | 10.16 | 10.16 | 10.56 | 10.07 | 3.45M |
| October 20, 2026 | 10.18 | 10.67 | 10.67 | 10.68 | 10.09 | 7M |
| October 19, 2026 | 10.01 | 10.18 | 10.18 | 10.19 | 9.7 | 5.69M |
| October 16, 2026 | 10.58 | 10.04 | 10.04 | 10.77 | 10.04 | 3.8M |
| October 15, 2026 | 10.21 | 10.6 | 10.6 | 10.64 | 10.21 | 4.54M |
| October 14, 2026 | 10 | 10.14 | 10.14 | 10.15 | 9.81 | 3.77M |
| October 13, 2026 | 9.85 | 10.03 | 10.03 | 10.1 | 9.85 | 3.39M |
| October 12, 2026 | 9.58 | 9.85 | 9.85 | 9.87 | 9.48 | 3.78M |
| October 09, 2026 | 9.6 | 9.63 | 9.63 | 9.7 | 9.46 | 2.97M |
| October 08, 2026 | 9.07 | 9.57 | 9.57 | 9.65 | 8.98 | 6.42M |
| October 07, 2026 | 9.01 | 9.16 | 9.16 | 9.29 | 8.97 | 3.62M |
| October 06, 2026 | 9.08 | 9.14 | 9.14 | 9.34 | 9.04 | 5.1M |
| October 05, 2026 | 9.24 | 9.09 | 9.09 | 9.4 | 8.97 | 4.53M |
| October 02, 2026 | 8.71 | 9.1 | 9.1 | 9.19 | 8.68 | 6.46M |
| October 01, 2026 | 8.8 | 8.68 | 8.68 | 8.84 | 8.48 | 5.54M |
| September 30, 2026 | 8.87 | 8.87 | 8.87 | 9 | 8.64 | 5.61M |
| September 29, 2026 | 8.39 | 8.74 | 8.74 | 8.95 | 8.35 | 7.26M |
| September 28, 2026 | 8.57 | 8.24 | 8.24 | 8.8 | 8.2 | 7.95M |
| September 25, 2026 | 8.24 | 8.24 | 8.24 | 8.44 | 8 | 4.31M |
| September 24, 2026 | 7.7 | 8.26 | 8.26 | 8.26 | 7.7 | 5.92M |
| September 23, 2026 | 7.65 | 7.71 | 7.71 | 7.78 | 7.4 | 3.88M |
| September 22, 2026 | 7.59 | 7.67 | 7.67 | 7.97 | 7.55 | 5.88M |
| September 21, 2026 | 7.43 | 7.48 | 7.48 | 7.62 | 7.31 | 5.62M |
| September 18, 2026 | 6.95 | 7.22 | 7.22 | 7.26 | 6.92 | 5.88M |
| September 17, 2026 | 6.91 | 6.84 | 6.84 | 7.03 | 6.74 | 3.96M |
| September 16, 2026 | 6.85 | 6.62 | 6.62 | 6.96 | 6.61 | 4.35M |
| September 15, 2026 | 7.2 | 6.83 | 6.83 | 7.25 | 6.68 | 5.51M |
| September 11, 2026 | 6.91 | 7.1 | 7.1 | 7.29 | 6.84 | 6.41M |
| September 10, 2026 | 6.71 | 6.76 | 6.76 | 7.03 | 6.58 | 8.53M |
| September 09, 2026 | 6.91 | 6.72 | 6.72 | 7.01 | 6.69 | 3.61M |
| September 08, 2026 | 7.29 | 6.95 | 6.95 | 7.36 | 6.61 | 5.76M |
| September 04, 2026 | 6.65 | 6.84 | 6.84 | 7 | 6.47 | 3.11M |
| September 03, 2026 | 6.75 | 6.68 | 6.68 | 6.85 | 6.57 | 0 |
| September 02, 2026 | 6.44 | 6.73 | 6.73 | 6.83 | 6.38 | 3.82M |
| September 01, 2026 | 6.89 | 6.47 | 6.47 | 6.91 | 6.39 | 7.24M |
| August 31, 2026 | 6.93 | 6.96 | 6.96 | 7.08 | 6.84 | 5.22M |
| August 28, 2026 | 6.83 | 6.97 | 6.97 | 7.12 | 6.81 | 4.24M |
| August 27, 2026 | 6.87 | 6.79 | 6.79 | 6.87 | 6.65 | 2.72M |
| August 26, 2026 | 6.95 | 6.85 | 6.85 | 6.97 | 6.76 | 3.07M |
| August 25, 2026 | 7.01 | 6.9 | 6.9 | 7.15 | 6.85 | 4.94M |
| August 24, 2026 | 6.95 | 7.01 | 7.01 | 7.16 | 6.82 | 4.51M |
| August 21, 2026 | 6.61 | 6.99 | 6.99 | 7 | 6.5 | 5.63M |
| August 20, 2026 | 6.43 | 6.58 | 6.58 | 6.65 | 6.38 | 4M |
| August 19, 2026 | 5.95 | 6.42 | 6.42 | 6.65 | 5.95 | 8.36M |
| August 18, 2026 | 5.77 | 5.82 | 5.82 | 5.98 | 5.76 | 3.94M |
| August 17, 2026 | 6.21 | 5.88 | 5.88 | 6.22 | 5.67 | 5.7M |
| August 14, 2026 | 6 | 6.28 | 6.28 | 6.29 | 5.95 | 4.83M |
| August 13, 2026 | 5.96 | 6.06 | 6.06 | 6.18 | 5.86 | 5.7M |
| August 12, 2026 | 5.5 | 5.82 | 5.82 | 5.93 | 5.46 | 7.69M |
| August 11, 2026 | 5.45 | 5.39 | 5.39 | 5.63 | 5.37 | 0 |
| August 10, 2026 | 5.3 | 5.45 | 5.45 | 5.6 | 5.3 | 7.77M |
| August 07, 2026 | 5.43 | 5.4 | 5.4 | 5.64 | 5 | 17.4M |
| August 06, 2026 | 5.88 | 5.87 | 5.87 | 6.12 | 5.79 | 7.85M |
| August 05, 2026 | 5.73 | 6.1 | 6.1 | 6.11 | 5.65 | 7.35M |
| August 04, 2026 | 5.92 | 5.71 | 5.71 | 6 | 5.67 | 7.92M |
| August 03, 2026 | 6.49 | 5.92 | 5.92 | 6.65 | 5.87 | 10.2M |
| July 31, 2026 | 6.55 | 6.45 | 6.45 | 6.67 | 6.39 | 3.13M |
| July 30, 2026 | 6.75 | 6.55 | 6.55 | 6.88 | 6.35 | 4.75M |
| July 29, 2026 | 6.3 | 6.36 | 6.36 | 6.62 | 6.3 | 3.72M |
AD
