If you invested $1000 in Sweetgreen, Inc. (SG) since IPO date, it would be worth $130.3 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $444.52, while $1000 invested 1 year ago would be worth $519.32. This corresponds to total returns of -86.97%, -55.55%, -48.07%, respectively, with annualized returns of -35.13%, -23.66%, -48.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 6.2 | 6.36 | 6.36 | 6.46 | 6.09 | 5.15M |
| July 27, 2026 | 6.11 | 6.17 | 6.17 | 6.27 | 6.04 | 4.05M |
| July 23, 2026 | 6.22 | 6.04 | 6.04 | 6.39 | 6.03 | 5.06M |
| July 22, 2026 | 6.66 | 6.3 | 6.3 | 6.77 | 5.89 | 9.39M |
| July 21, 2026 | 6.65 | 6.79 | 6.79 | 7.13 | 6.58 | 6.16M |
| July 20, 2026 | 7 | 6.65 | 6.65 | 7 | 6.43 | 8.07M |
| July 17, 2026 | 6.71 | 7.08 | 7.08 | 7.52 | 6.69 | 13.61M |
| July 16, 2026 | 6.76 | 6.22 | 6.22 | 6.77 | 6.15 | 6.81M |
| July 15, 2026 | 7.11 | 6.72 | 6.72 | 7.39 | 6.66 | 5.84M |
| July 14, 2026 | 8.12 | 7.09 | 7.09 | 8.21 | 7.05 | 7.83M |
| July 13, 2026 | 8.41 | 8.27 | 8.27 | 8.84 | 8.17 | 2.96M |
| July 10, 2026 | 8.1 | 8.36 | 8.36 | 8.38 | 8.09 | 2.95M |
| July 09, 2026 | 7.79 | 8.07 | 8.07 | 8.15 | 7.64 | 3.2M |
| July 08, 2026 | 7.51 | 7.85 | 7.85 | 7.93 | 7.35 | 4.69M |
| July 07, 2026 | 8.18 | 7.74 | 7.74 | 8.23 | 7.48 | 4.99M |
| July 06, 2026 | 8.64 | 8.05 | 8.05 | 8.89 | 8.03 | 4.66M |
| July 02, 2026 | 9.21 | 8.77 | 8.77 | 9.34 | 8.55 | 5.37M |
| July 01, 2026 | 8.96 | 9.1 | 9.1 | 9.49 | 8.64 | 4.27M |
| June 30, 2026 | 8.63 | 8.81 | 8.81 | 8.98 | 8.52 | 3.12M |
| June 29, 2026 | 9.09 | 8.55 | 8.55 | 9.15 | 8.25 | 4.21M |
| June 26, 2026 | 8.84 | 9.14 | 9.14 | 9.34 | 8.73 | 6.15M |
| June 25, 2026 | 8.92 | 8.96 | 8.96 | 9.37 | 8.71 | 7.03M |
| June 24, 2026 | 8.52 | 8.9 | 8.9 | 8.95 | 8.47 | 4.19M |
| June 23, 2026 | 8.32 | 8.29 | 8.29 | 8.46 | 8.12 | 2.62M |
| June 22, 2026 | 8.81 | 8.32 | 8.32 | 8.96 | 8.3 | 4.82M |
| June 18, 2026 | 8.58 | 8.97 | 8.97 | 9.09 | 8.52 | 4.73M |
| June 17, 2026 | 8.86 | 8.52 | 8.52 | 9.24 | 8.51 | 5.4M |
| June 16, 2026 | 8.8 | 9.15 | 9.15 | 9.22 | 8.76 | 4.16M |
| June 15, 2026 | 9.15 | 8.86 | 8.86 | 9.3 | 8.79 | 4.65M |
| June 12, 2026 | 9.19 | 9.07 | 9.07 | 9.44 | 8.99 | 3.38M |
| June 11, 2026 | 8.47 | 9.14 | 9.14 | 9.25 | 8.21 | 5.46M |
| June 10, 2026 | 7.98 | 8.6 | 8.6 | 9.01 | 7.98 | 6.4M |
| June 09, 2026 | 7.43 | 8 | 8 | 8.26 | 7.41 | 4.79M |
| June 08, 2026 | 7.5 | 7.51 | 7.51 | 7.82 | 7.31 | 6.64M |
| June 05, 2026 | 7.46 | 7.42 | 7.42 | 8.07 | 7.36 | 6.43M |
| June 04, 2026 | 7.72 | 7.37 | 7.37 | 8.02 | 7.34 | 5.75M |
| June 03, 2026 | 8.51 | 7.69 | 7.69 | 8.51 | 7.59 | 7.61M |
| June 02, 2026 | 9.39 | 8.48 | 8.48 | 9.39 | 8.43 | 7.1M |
| June 01, 2026 | 9.72 | 9.57 | 9.57 | 10.21 | 9.1 | 7.02M |
| May 29, 2026 | 10.19 | 9.96 | 9.96 | 10.58 | 9.75 | 5.8M |
| May 28, 2026 | 10.02 | 10.21 | 10.21 | 10.54 | 9.85 | 6.39M |
| May 27, 2026 | 9.65 | 10.1 | 10.1 | 10.39 | 9.47 | 8.31M |
| May 26, 2026 | 10.01 | 9.26 | 9.26 | 10.22 | 9.21 | 8.48M |
| May 22, 2026 | 9.92 | 9.8 | 9.8 | 10.63 | 9.37 | 0 |
| May 21, 2026 | 8.9 | 8.98 | 8.98 | 9.15 | 8.54 | 5M |
| May 20, 2026 | 8.73 | 9.01 | 9.01 | 9.12 | 8.45 | 9.5M |
| May 19, 2026 | 8.65 | 8.63 | 8.63 | 8.83 | 8.31 | 6.31M |
| May 18, 2026 | 7.99 | 8.65 | 8.65 | 8.87 | 7.95 | 11.32M |
| May 15, 2026 | 6.84 | 8.09 | 8.09 | 8.11 | 6.79 | 9.78M |
| May 14, 2026 | 6.67 | 6.89 | 6.89 | 7.05 | 6.57 | 3.31M |
| May 13, 2026 | 6.53 | 6.58 | 6.58 | 6.84 | 6.36 | 4.02M |
| May 12, 2026 | 6.71 | 6.51 | 6.51 | 6.71 | 6.16 | 4.33M |
| May 11, 2026 | 6.88 | 6.74 | 6.74 | 7.08 | 6.61 | 5.45M |
| May 08, 2026 | 7.04 | 7 | 7 | 7.35 | 6.5 | 9.35M |
| May 07, 2026 | 6.75 | 6.87 | 6.87 | 7.18 | 6.55 | 9.04M |
| May 06, 2026 | 6.95 | 6.87 | 6.87 | 7.04 | 6.81 | 2.94M |
| May 05, 2026 | 6.84 | 6.82 | 6.82 | 6.94 | 6.61 | 2.55M |