Sweetgreen, Inc. (SG) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +31.4%
- 3M
- +104.6%
- YTD
- +73.3%
- 1Y
- +92.2%
- 3Y
- +5.7%
- 5Y
- -24.7%
Loading 10-year price history...
SG Historical Performance
SG Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -35.4%
- 2022 annual price return
- -72.8%
- 2023 annual price return
- +30.6%
- 2024 annual price return
- +189.6%
- 2025 annual price return
- -78.9%
- 2026 annual price return
- +39.0%
SG Stock Price Trajectory (2021–2026)
As of November 8, 2026, Sweetgreen, Inc. (SG) trades at $12.01, representing a +92.2% return over the past year. The stock has delivered a -75.7% total return over five years (-24.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $56.20 on November 18, 2021. From this peak, SG has corrected -78.6%, currently trading 65% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SHAK (-21.8% 1Y), CAVA (+27.0% 1Y), and BROS (-36.5% 1Y), SG has outperformed the peer group average. Compare SG vs SHAK →
SG Historical Price Data · from 2021
Rows 1–50 of 1,247| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 11.25 | 12.49 | 11.05 | 12.01 | 12.91M | +3.98% |
| 2026-11-05 | 11.31 | 11.65 | 10.85 | 11.55 | 7.69M | -2.12% |
| 2026-11-04 | 11.60 | 11.84 | 11.44 | 11.80 | 4.11M | +3.42% |
| 2026-11-03 | 11.40 | 11.47 | 11.08 | 11.41 | 3.30M | -0.52% |
| 2026-11-02 | 11.15 | 11.95 | 11.15 | 11.47 | 5.08M | +3.61% |
| 2026-10-30 | 11.41 | 11.60 | 10.93 | 11.07 | 3.53M | -2.98% |
| 2026-10-29 | 11.39 | 11.71 | 11.34 | 11.41 | 3.89M | +1.51% |
| 2026-10-28 | 10.21 | 11.62 | 10.21 | 11.24 | 6.35M | +9.02% |
| 2026-10-27 | 9.75 | 10.41 | 9.72 | 10.31 | 4.92M | +4.35% |
| 2026-10-26 | 9.85 | 9.99 | 9.54 | 9.88 | 3.70M | +0.61% |
| 2026-10-23 | 10.49 | 10.54 | 9.72 | 9.82 | 4.76M | -3.91% |
| 2026-10-22 | 10.00 | 10.43 | 9.99 | 10.22 | 3.53M | +0.59% |
| 2026-10-21 | 10.46 | 10.56 | 10.07 | 10.16 | 3.45M | -4.78% |
| 2026-10-20 | 10.18 | 10.68 | 10.09 | 10.67 | 7.00M | +4.81% |
| 2026-10-19 | 10.01 | 10.19 | 9.70 | 10.18 | 5.69M | +1.39% |
| 2026-10-16 | 10.58 | 10.77 | 10.04 | 10.04 | 3.80M | -5.28% |
| 2026-10-15 | 10.21 | 10.64 | 10.21 | 10.60 | 4.54M | +4.54% |
| 2026-10-14 | 10.00 | 10.15 | 9.81 | 10.14 | 3.78M | +1.10% |
| 2026-10-13 | 9.85 | 10.10 | 9.85 | 10.03 | 3.39M | +1.83% |
| 2026-10-12 | 9.58 | 9.87 | 9.48 | 9.85 | 3.79M | +2.28% |
| 2026-10-09 | 9.60 | 9.70 | 9.46 | 9.63 | 2.97M | +0.63% |
| 2026-10-08 | 9.07 | 9.65 | 8.98 | 9.57 | 6.42M | +4.48% |
| 2026-10-07 | 9.01 | 9.29 | 8.97 | 9.16 | 3.62M | +0.22% |
| 2026-10-06 | 9.08 | 9.34 | 9.04 | 9.14 | 5.10M | +0.55% |
| 2026-10-05 | 9.24 | 9.40 | 8.97 | 9.09 | 4.53M | -0.11% |
| 2026-10-02 | 8.71 | 9.19 | 8.68 | 9.10 | 6.46M | +4.84% |
| 2026-10-01 | 8.80 | 8.84 | 8.48 | 8.68 | 5.54M | -2.14% |
| 2026-09-30 | 8.87 | 9.00 | 8.64 | 8.87 | 5.61M | +1.49% |
| 2026-09-29 | 8.39 | 8.95 | 8.35 | 8.74 | 7.26M | +6.07% |
| 2026-09-28 | 8.57 | 8.80 | 8.20 | 8.24 | 7.95M | 0.00% |
| 2026-09-25 | 8.24 | 8.44 | 8.00 | 8.24 | 4.32M | -0.24% |
| 2026-09-24 | 7.70 | 8.26 | 7.70 | 8.26 | 5.92M | +7.13% |
| 2026-09-23 | 7.65 | 7.78 | 7.40 | 7.71 | 3.88M | +0.52% |
| 2026-09-22 | 7.59 | 7.97 | 7.55 | 7.67 | 5.88M | +2.54% |
| 2026-09-21 | 7.29 | 7.62 | 7.23 | 7.48 | 5.62M | +3.60% |
| 2026-09-18 | 6.95 | 7.26 | 6.92 | 7.22 | 5.88M | +5.56% |
| 2026-09-17 | 6.91 | 7.03 | 6.74 | 6.84 | 3.96M | +3.32% |
| 2026-09-16 | 6.85 | 6.96 | 6.61 | 6.62 | 4.35M | -3.07% |
| 2026-09-15 | 7.20 | 7.25 | 6.68 | 6.83 | 5.51M | -5.79% |
| 2026-09-14 | 7.10 | 7.40 | 7.03 | 7.25 | 4.17M | +2.11% |
| 2026-09-11 | 6.91 | 7.29 | 6.84 | 7.10 | 6.41M | +5.03% |
| 2026-09-10 | 6.71 | 7.03 | 6.58 | 6.76 | 8.53M | +0.60% |
| 2026-09-09 | 6.91 | 7.01 | 6.69 | 6.72 | 3.61M | -3.31% |
| 2026-09-08 | 7.29 | 7.36 | 6.61 | 6.95 | 5.76M | +1.61% |
| 2026-09-04 | 6.65 | 7.00 | 6.47 | 6.84 | 3.11M | +2.40% |
| 2026-09-03 | 6.75 | 6.85 | 6.57 | 6.68 | 2.63M | -0.74% |
| 2026-09-02 | 6.44 | 6.83 | 6.38 | 6.73 | 3.82M | +4.02% |
| 2026-09-01 | 6.89 | 6.91 | 6.39 | 6.47 | 7.25M | -7.04% |
| 2026-08-31 | 6.93 | 7.08 | 6.84 | 6.96 | 5.22M | -0.14% |
| 2026-08-28 | 6.83 | 7.12 | 6.81 | 6.97 | 4.24M | +2.65% |
SG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SG — Frequently Asked Questions
Quick answers to the most common questions about buying SG stock.
How has SG stock performed recently?
SG returned +92.2% over the past year, beating its 5-year annualized CAGR of -24.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SG's all-time high price?
Sweetgreen, Inc. reached $56.20 on 2021-11-18. The 52-week high is $12.49. Current 1-year return of +92.2% places the stock closer to historical peaks.
Where can I download SG historical price data?
This page provides SG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.