If you invested $1000 in Sweetgreen, Inc. (SG) since IPO date, it would be worth $260.2 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,390.93, while $1000 invested 1 year ago would be worth $2,398.51. This corresponds to total returns of -73.98%, 39.09%, 139.85%, respectively, with annualized returns of -23.66%, 11.63%, 139.85%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 13.11 | 12.88 | 12.88 | 13.46 | 12.83 | 4.35M |
| November 10, 2026 | 13.61 | 13.24 | 13.24 | 13.89 | 13.18 | 5.62M |
| November 09, 2026 | 12.11 | 13.36 | 13.36 | 13.43 | 12 | 7.44M |
| November 06, 2026 | 11.25 | 12.01 | 12.01 | 12.49 | 11.05 | 12.91M |
| November 05, 2026 | 11.39 | 11.52 | 11.52 | 11.65 | 10.85 | 7.53M |
| November 04, 2026 | 11.72 | 11.8 | 11.8 | 11.84 | 11.44 | 4.1M |
| November 03, 2026 | 11.4 | 11.41 | 11.41 | 11.47 | 11.09 | 3.3M |
| November 02, 2026 | 11.15 | 11.47 | 11.47 | 11.95 | 11.15 | 5.08M |
| October 30, 2026 | 11.41 | 11.07 | 11.07 | 11.6 | 10.93 | 3.52M |
| October 29, 2026 | 11.39 | 11.41 | 11.41 | 11.71 | 11.34 | 3.89M |
| October 28, 2026 | 10.21 | 11.24 | 11.24 | 11.62 | 10.21 | 6.34M |
| October 27, 2026 | 9.75 | 10.31 | 10.31 | 10.41 | 9.72 | 4.92M |
| October 26, 2026 | 9.85 | 9.88 | 9.88 | 9.99 | 9.54 | 3.7M |
| October 23, 2026 | 10.49 | 9.82 | 9.82 | 10.54 | 9.72 | 4.76M |
| 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 |