Sweetgreen, Inc.
SGNYSEConsumer Cyclical● Active
$7.51
+$0.09(+1.21%)
Market Cap$892395734
P/E Ratio—
52W High$16.7
52W Low$4.49
Sweetgreen, Inc.（SG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$56.20
Nov 18, 2021
-86.6% from here
5-Year Low5Y
$4.49
Mar 30, 2026
+67.6% from low
IPO Priceadj.
$49.50
Nov 18, 2021
-84.8% since IPO
1 Year Ago
$14.01
Jun 9, 2025
-46.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.50 | $7.55 | $7.31 | $7.41 | $7.41 | 730K | -1.20% |
| Jun 5, 2026 | $7.46 | $8.07 | $7.36 | $7.42 | $7.42 | 6.5M | -0.54% |
| Jun 4, 2026 | $7.72 | $8.02 | $7.34 | $7.37 | $7.37 | 5.8M | -4.53% |
| Jun 3, 2026 | $8.51 | $8.51 | $7.60 | $7.69 | $7.69 | 7.7M | -9.64% |
| Jun 2, 2026 | $9.39 | $9.39 | $8.43 | $8.48 | $8.48 | 7.1M | -9.69% |
| Jun 1, 2026 | $9.72 | $10.21 | $9.10 | $9.57 | $9.57 | 7.0M | -1.54% |
| May 29, 2026 | $10.19 | $10.58 | $9.75 | $9.96 | $9.96 | 5.8M | -2.26% |
| May 28, 2026 | $10.02 | $10.54 | $9.85 | $10.21 | $10.21 | 6.4M | +1.90% |
| May 27, 2026 | $9.47 | $10.39 | $9.47 | $10.10 | $10.10 | 8.8M | +6.65% |
| May 26, 2026 | $10.01 | $10.22 | $9.21 | $9.26 | $9.26 | 8.7M | -7.49% |
| May 22, 2026 | $9.92 | $10.63 | $9.37 | $9.78 | $9.78 | 11.1M | -1.41% |
| May 21, 2026 | $8.90 | $9.15 | $8.54 | $8.98 | $8.98 | 5.0M | +0.90% |
| May 20, 2026 | $8.73 | $9.12 | $8.45 | $9.01 | $9.01 | 9.6M | +3.21% |
| May 19, 2026 | $8.65 | $8.83 | $8.31 | $8.63 | $8.63 | 6.3M | -0.23% |
| May 18, 2026 | $7.99 | $8.87 | $7.95 | $8.65 | $8.65 | 11.6M | +8.26% |
| May 15, 2026 | $6.84 | $8.11 | $6.79 | $8.09 | $8.09 | 10.0M | +18.27% |
| May 14, 2026 | $6.67 | $7.05 | $6.57 | $6.89 | $6.89 | 3.3M | +3.30% |
| May 13, 2026 | $6.53 | $6.84 | $6.36 | $6.58 | $6.58 | 4.1M | +0.77% |
| May 12, 2026 | $6.71 | $6.71 | $6.16 | $6.51 | $6.51 | 4.3M | -2.98% |
| May 11, 2026 | $6.88 | $7.08 | $6.61 | $6.74 | $6.74 | 5.5M | -2.03% |
Showing 1–20 of 1,141 records
Annual Stock Price Performance · SG
Jan 1 → Dec 31 · 6 years2026+9.8%$6.75 → $7.41
+9.8%
2025-79.1%$32.36 → $6.76
-79.1%
2024+189.4%$11.08 → $32.06
+189.4%
2023+28.6%$8.79 → $11.30
+28.6%
2022-73.8%$32.66 → $8.57
-73.8%
2021-38.5%$52.00 → $32.00
-38.5%
Best Year2024 · +189.4%
Worst Year2025 · -79.1%
Positive Years3 / 6
Avg Annual Return+6.1%
6Y Total Return-85.8%
6Y CAGR~-27.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in SG?
If you invested $1,000 in SG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$152
Total Return-84.8%
CAGR~-31.4% / yr
Profit$-848
Based on Nov 18, 2021 · $49.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sweetgreen, Inc.（SG）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SG 历史股价FMP 日线复权 OHLCV