Sweetgreen, Inc. (SG) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +7.2%
- 3M
- +40.5%
- YTD
- +16.2%
- 1Y
- -39.2%
- 3Y
- -18.8%
- 5Y
- -30.5%
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
- -20.0%
SG Stock Price Trajectory (2021–2026)
As of July 7, 2026, Sweetgreen, Inc. (SG) trades at $8.05, representing a -39.2% return over the past year. The stock has delivered a -83.7% total return over five years (-30.5% 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 -85.7%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SHAK (-61.4% 1Y), CAVA (-14.7% 1Y), and BROS (+2.4% 1Y), SG has underperformed the peer group average. Compare SG vs SHAK →
SG Historical Price Data · from 2021
Rows 1–50 of 1,160| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 8.64 | 8.89 | 8.04 | 8.05 | 4.61M | -8.21% |
| 2026-07-02 | 9.21 | 9.34 | 8.55 | 8.77 | 5.34M | -3.63% |
| 2026-07-01 | 8.96 | 9.49 | 8.64 | 9.10 | 4.23M | +3.29% |
| 2026-06-30 | 8.63 | 8.98 | 8.52 | 8.81 | 3.02M | +3.04% |
| 2026-06-29 | 9.09 | 9.15 | 8.25 | 8.55 | 1.27M | -6.46% |
| 2026-06-26 | 8.84 | 9.34 | 8.73 | 9.14 | 1.95M | +2.01% |
| 2026-06-25 | 8.92 | 9.37 | 8.71 | 8.96 | 3.93M | +0.67% |
| 2026-06-24 | 8.52 | 8.95 | 8.47 | 8.90 | 4.11M | +7.36% |
| 2026-06-23 | 8.42 | 8.46 | 8.12 | 8.29 | 2.54M | -0.36% |
| 2026-06-22 | 8.78 | 8.96 | 8.31 | 8.32 | 4.71M | -7.25% |
| 2026-06-18 | 8.58 | 9.09 | 8.52 | 8.97 | 4.63M | +5.28% |
| 2026-06-17 | 8.81 | 9.24 | 8.51 | 8.52 | 5.34M | -6.89% |
| 2026-06-16 | 8.80 | 9.22 | 8.76 | 9.15 | 4.16M | +3.27% |
| 2026-06-15 | 9.15 | 9.30 | 8.80 | 8.86 | 4.65M | -2.32% |
| 2026-06-12 | 9.19 | 9.44 | 8.98 | 9.07 | 3.30M | -0.77% |
| 2026-06-11 | 8.47 | 9.25 | 8.21 | 9.14 | 5.34M | +6.28% |
| 2026-06-10 | 8.00 | 9.01 | 7.98 | 8.60 | 5.86M | +7.57% |
| 2026-06-09 | 7.43 | 8.26 | 7.41 | 8.00 | 4.16M | +6.46% |
| 2026-06-08 | 7.50 | 7.82 | 7.31 | 7.51 | 6.63M | +1.21% |
| 2026-06-05 | 7.44 | 8.07 | 7.36 | 7.42 | 6.26M | +0.75% |
| 2026-06-04 | 7.71 | 8.02 | 7.34 | 7.37 | 5.10M | -4.23% |
| 2026-06-03 | 8.51 | 8.51 | 7.59 | 7.69 | 7.61M | -9.32% |
| 2026-06-02 | 9.39 | 9.39 | 8.43 | 8.48 | 7.00M | -11.39% |
| 2026-06-01 | 9.79 | 10.21 | 9.10 | 9.57 | 6.91M | -3.92% |
| 2026-05-29 | 10.19 | 10.58 | 9.75 | 9.96 | 5.10M | -2.45% |
| 2026-05-28 | 10.02 | 10.54 | 9.85 | 10.21 | 6.21M | +1.09% |
| 2026-05-27 | 9.64 | 10.39 | 9.47 | 10.10 | 8.68M | +9.19% |
| 2026-05-26 | 10.01 | 10.22 | 9.21 | 9.25 | 7.87M | -5.58% |
| 2026-05-22 | 9.92 | 10.63 | 9.37 | 9.80 | 0 | +9.10% |
| 2026-05-21 | 8.90 | 9.14 | 8.54 | 8.98 | 4.87M | -0.33% |
| 2026-05-20 | 8.73 | 9.12 | 8.45 | 9.01 | 9.47M | +4.40% |
| 2026-05-19 | 8.63 | 8.83 | 8.31 | 8.63 | 5.51M | -0.23% |
| 2026-05-18 | 7.99 | 8.87 | 7.95 | 8.65 | 11.05M | +6.92% |
| 2026-05-15 | 6.84 | 8.10 | 6.79 | 8.09 | 9.64M | +17.42% |
| 2026-05-14 | 6.67 | 7.05 | 6.57 | 6.89 | 3.27M | +4.71% |
| 2026-05-13 | 6.53 | 6.84 | 6.36 | 6.58 | 3.90M | +1.08% |
| 2026-05-12 | 6.71 | 6.71 | 6.18 | 6.51 | 4.28M | -3.41% |
| 2026-05-11 | 6.89 | 7.08 | 6.61 | 6.74 | 5.43M | -3.71% |
| 2026-05-08 | 7.04 | 7.35 | 6.51 | 7.00 | 9.23M | +1.89% |
| 2026-05-07 | 6.75 | 7.17 | 6.55 | 6.87 | 9.04M | 0.00% |
| 2026-05-06 | 6.97 | 7.04 | 6.81 | 6.87 | 2.89M | +0.75% |
| 2026-05-05 | 6.86 | 6.94 | 6.61 | 6.82 | 2.52M | +1.32% |
| 2026-05-04 | 7.04 | 7.13 | 6.51 | 6.73 | 3.91M | -5.21% |
| 2026-05-01 | 6.99 | 7.13 | 6.89 | 7.10 | 2.84M | +3.20% |
| 2026-04-30 | 6.82 | 7.04 | 6.64 | 6.88 | 2.96M | +1.78% |
| 2026-04-29 | 6.67 | 6.78 | 6.58 | 6.76 | 1.98M | +0.15% |
| 2026-04-28 | 6.63 | 6.91 | 6.59 | 6.75 | 2.80M | +0.07% |
| 2026-04-27 | 7.12 | 7.38 | 6.66 | 6.75 | 3.53M | -5.53% |
| 2026-04-24 | 6.58 | 7.17 | 6.51 | 7.14 | 2.56M | +7.53% |
| 2026-04-23 | 6.78 | 6.79 | 6.53 | 6.64 | 1.78M | -2.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -39.2% over the past year, below its 5-year annualized CAGR of -30.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is SG's all-time high price?
Sweetgreen, Inc. reached $56.20 on 2021-11-18. The 52-week high is $16.70. Current 1-year return of -39.2% places the stock further from 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.