Sweetgreen, Inc. (SG) NYSE
7.75
-0.735(-8.67%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.75
-0.735(-8.67%)
Currency In USD
If you invested $1000 in Sweetgreen, Inc. (SG) since IPO date, it would be worth $156.46 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $750.48, while $1000 invested 1 year ago would be worth $549.29. This corresponds to total returns of -84.35%, -24.95%, -45.07%, respectively, with annualized returns of -33.53%, -9.13%, -45.07%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 7.04 | 6.73 | 6.73 | 7.15 | 6.52 | 3.95M |
| May 01, 2026 | 6.9 | 7.1 | 7.1 | 7.13 | 6.89 | 3.8M |
| April 30, 2026 | 6.82 | 6.88 | 6.88 | 7.04 | 6.64 | 3.41M |
| April 29, 2026 | 6.67 | 6.76 | 6.76 | 6.78 | 6.58 | 1.98M |
| April 28, 2026 | 6.63 | 6.75 | 6.75 | 6.91 | 6.59 | 2.88M |
| April 27, 2026 | 7.12 | 6.75 | 6.75 | 7.38 | 6.66 | 3.55M |
| April 24, 2026 | 6.58 | 7.14 | 7.14 | 7.17 | 6.52 | 2.56M |
| April 23, 2026 | 6.78 | 6.64 | 6.64 | 6.79 | 6.53 | 1.8M |
| April 22, 2026 | 6.71 | 6.82 | 6.82 | 6.9 | 6.62 | 4.28M |
| April 21, 2026 | 6.98 | 6.7 | 6.7 | 7.2 | 6.6 | 4.48M |
| April 20, 2026 | 6.89 | 6.97 | 6.97 | 7.01 | 6.78 | 3.93M |
| April 17, 2026 | 6.73 | 6.87 | 6.87 | 7.02 | 6.65 | 5.56M |
| April 16, 2026 | 6.61 | 6.53 | 6.53 | 6.64 | 6.31 | 3.81M |
| April 15, 2026 | 6.22 | 6.59 | 6.59 | 6.63 | 6.21 | 4.21M |
| April 14, 2026 | 5.8 | 6.2 | 6.2 | 6.26 | 5.79 | 4.84M |
| April 13, 2026 | 6 | 5.74 | 5.74 | 6 | 5.57 | 6.69M |
| April 10, 2026 | 6.05 | 6.16 | 6.16 | 6.16 | 5.91 | 5.34M |
| April 09, 2026 | 5.72 | 5.61 | 5.61 | 5.83 | 5.52 | 3.41M |
| April 08, 2026 | 5.99 | 5.82 | 5.82 | 6.15 | 5.76 | 3.38M |
| April 07, 2026 | 5.76 | 5.69 | 5.69 | 5.77 | 5.51 | 3.28M |
| April 06, 2026 | 5.31 | 5.73 | 5.73 | 5.84 | 5.28 | 2.86M |
| April 02, 2026 | 5.25 | 5.39 | 5.39 | 5.42 | 5.05 | 4.8M |
| April 01, 2026 | 5.23 | 5.41 | 5.41 | 5.53 | 5.21 | 4.4M |
| March 31, 2026 | 4.9 | 5.19 | 5.19 | 5.19 | 4.81 | 4.21M |
| March 30, 2026 | 4.62 | 4.79 | 4.79 | 4.81 | 4.49 | 4.4M |
| March 27, 2026 | 4.9 | 4.7 | 4.7 | 4.9 | 4.61 | 5.82M |
| March 26, 2026 | 5.2 | 4.95 | 4.95 | 5.35 | 4.95 | 2.8M |
| March 25, 2026 | 5.38 | 5.25 | 5.25 | 5.38 | 4.99 | 3.32M |
| March 24, 2026 | 5.18 | 5.22 | 5.22 | 5.26 | 5.05 | 3.01M |
| March 23, 2026 | 5.43 | 5.23 | 5.23 | 5.63 | 5.23 | 3.65M |
| March 20, 2026 | 5.37 | 5.28 | 5.28 | 5.47 | 5.24 | 4.85M |
| March 19, 2026 | 5.49 | 5.34 | 5.34 | 5.49 | 5.24 | 3.14M |
| March 18, 2026 | 5.52 | 5.52 | 5.52 | 5.67 | 5.47 | 3.41M |
| March 17, 2026 | 5.8 | 5.68 | 5.68 | 6.03 | 5.65 | 3.28M |
| March 16, 2026 | 5.38 | 5.74 | 5.74 | 5.82 | 5.31 | 4.21M |
| March 13, 2026 | 5.48 | 5.32 | 5.32 | 5.57 | 5.31 | 3.86M |
| March 12, 2026 | 5.55 | 5.43 | 5.43 | 5.57 | 5.3 | 3.16M |
| March 11, 2026 | 5.71 | 5.62 | 5.62 | 5.81 | 5.3 | 3.91M |
| March 10, 2026 | 6.03 | 5.7 | 5.7 | 6.14 | 5.69 | 3.95M |
| March 09, 2026 | 5.46 | 6 | 6 | 6.02 | 5.28 | 4.92M |