NYSE - Nasdaq Real Time Price • USD
Sweetgreen, Inc. (SG)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.27 | 22.94 | 20.89 | 22.76 | 22.76 | 2,595,300 |
Apr 24, 2024 | 22.38 | 22.55 | 21.70 | 21.72 | 21.72 | 1,430,300 |
Apr 23, 2024 | 20.60 | 22.62 | 20.57 | 22.25 | 22.25 | 2,609,600 |
Apr 22, 2024 | 20.79 | 20.97 | 20.13 | 20.32 | 20.32 | 1,994,800 |
Apr 19, 2024 | 20.63 | 21.24 | 20.41 | 20.65 | 20.65 | 1,406,700 |
Apr 18, 2024 | 20.97 | 21.39 | 20.46 | 20.84 | 20.84 | 1,382,200 |
Apr 17, 2024 | 21.40 | 21.46 | 20.30 | 20.81 | 20.81 | 1,314,100 |
Apr 16, 2024 | 20.86 | 21.49 | 20.40 | 21.17 | 21.17 | 1,909,600 |
Apr 15, 2024 | 22.80 | 22.89 | 21.02 | 21.08 | 21.08 | 1,716,500 |
Apr 12, 2024 | 23.30 | 23.39 | 22.30 | 22.73 | 22.73 | 1,119,000 |
Apr 11, 2024 | 22.83 | 23.64 | 22.28 | 23.44 | 23.44 | 1,465,100 |
Apr 10, 2024 | 22.07 | 23.42 | 21.87 | 22.83 | 22.83 | 2,193,200 |
Apr 9, 2024 | 25.25 | 25.36 | 22.43 | 22.86 | 22.86 | 3,260,500 |
Apr 8, 2024 | 25.51 | 25.70 | 24.71 | 25.13 | 25.13 | 1,437,800 |
Apr 5, 2024 | 24.06 | 25.50 | 24.00 | 25.40 | 25.40 | 1,619,900 |
Apr 4, 2024 | 24.50 | 24.97 | 23.77 | 23.98 | 23.98 | 1,390,700 |
Apr 3, 2024 | 24.03 | 24.61 | 23.68 | 24.26 | 24.26 | 1,848,600 |
Apr 2, 2024 | 24.65 | 24.99 | 23.69 | 24.10 | 24.10 | 2,663,300 |
Apr 1, 2024 | 25.98 | 26.45 | 25.35 | 25.36 | 25.36 | 1,955,300 |
Mar 28, 2024 | 25.66 | 25.80 | 24.94 | 25.26 | 25.26 | 1,924,700 |
Mar 27, 2024 | 24.63 | 25.49 | 24.54 | 25.48 | 25.48 | 1,526,500 |
Mar 26, 2024 | 25.73 | 26.15 | 24.41 | 24.43 | 24.43 | 2,275,400 |
Mar 25, 2024 | 25.20 | 25.93 | 25.04 | 25.60 | 25.60 | 2,423,400 |
Mar 22, 2024 | 24.90 | 25.13 | 24.30 | 25.09 | 25.09 | 1,845,000 |
Mar 21, 2024 | 24.45 | 24.91 | 23.83 | 24.87 | 24.87 | 2,032,700 |
Mar 20, 2024 | 23.20 | 24.66 | 23.15 | 24.41 | 24.41 | 3,752,500 |
Mar 19, 2024 | 22.25 | 23.10 | 21.93 | 22.95 | 22.95 | 2,460,400 |
Mar 18, 2024 | 22.10 | 22.78 | 22.00 | 22.08 | 22.08 | 2,217,700 |
Mar 15, 2024 | 21.42 | 22.41 | 21.32 | 22.18 | 22.18 | 2,268,800 |
Mar 14, 2024 | 21.36 | 22.03 | 21.00 | 21.60 | 21.60 | 3,313,000 |
Mar 13, 2024 | 19.56 | 21.45 | 19.51 | 21.37 | 21.37 | 4,277,400 |
Mar 12, 2024 | 18.91 | 20.10 | 18.83 | 19.80 | 19.80 | 2,719,700 |
Mar 11, 2024 | 18.89 | 19.69 | 18.79 | 18.95 | 18.95 | 1,827,700 |
Mar 8, 2024 | 18.79 | 19.06 | 18.62 | 18.76 | 18.76 | 2,194,500 |
Mar 7, 2024 | 18.90 | 19.27 | 18.44 | 18.52 | 18.52 | 3,266,900 |
Mar 6, 2024 | 18.44 | 18.96 | 18.07 | 18.63 | 18.63 | 4,964,600 |
Mar 5, 2024 | 18.00 | 18.33 | 17.26 | 17.83 | 17.83 | 4,142,900 |
Mar 4, 2024 | 16.80 | 18.48 | 16.42 | 18.26 | 18.26 | 6,376,700 |
Mar 1, 2024 | 15.90 | 17.20 | 15.38 | 16.36 | 16.36 | 10,030,800 |
Feb 29, 2024 | 12.66 | 13.06 | 12.32 | 12.74 | 12.74 | 4,944,300 |
Feb 28, 2024 | 11.93 | 12.44 | 11.84 | 12.40 | 12.40 | 3,512,900 |
Feb 27, 2024 | 11.44 | 12.16 | 11.31 | 12.03 | 12.03 | 3,413,600 |
Feb 26, 2024 | 11.41 | 11.73 | 11.21 | 11.23 | 11.23 | 1,944,300 |
Feb 23, 2024 | 11.35 | 11.62 | 11.26 | 11.45 | 11.45 | 1,053,900 |
Feb 22, 2024 | 11.27 | 11.43 | 11.16 | 11.38 | 11.38 | 1,279,600 |
Feb 21, 2024 | 11.38 | 11.38 | 10.93 | 11.32 | 11.32 | 1,780,900 |
Feb 20, 2024 | 12.09 | 12.17 | 11.23 | 11.57 | 11.57 | 2,065,700 |
Feb 16, 2024 | 12.32 | 12.56 | 12.11 | 12.32 | 12.32 | 2,405,100 |
Feb 15, 2024 | 11.97 | 12.48 | 11.97 | 12.48 | 12.48 | 5,880,000 |
Feb 14, 2024 | 12.05 | 12.26 | 11.77 | 11.80 | 11.80 | 1,585,100 |
Feb 13, 2024 | 11.75 | 12.19 | 11.60 | 11.80 | 11.80 | 1,765,700 |
Feb 12, 2024 | 12.03 | 12.55 | 12.03 | 12.49 | 12.49 | 1,731,900 |
Feb 9, 2024 | 12.00 | 12.27 | 11.86 | 12.09 | 12.09 | 1,450,500 |
Feb 8, 2024 | 11.25 | 11.95 | 11.16 | 11.88 | 11.88 | 2,475,600 |
Feb 7, 2024 | 10.97 | 11.24 | 10.90 | 11.19 | 11.19 | 1,595,700 |
Feb 6, 2024 | 10.78 | 11.12 | 10.73 | 10.91 | 10.91 | 1,017,900 |
Feb 5, 2024 | 10.94 | 11.19 | 10.45 | 10.82 | 10.82 | 1,500,300 |
Feb 2, 2024 | 10.88 | 11.28 | 10.77 | 11.18 | 11.18 | 1,128,800 |
Feb 1, 2024 | 10.74 | 11.09 | 10.35 | 11.04 | 11.04 | 1,445,300 |
Jan 31, 2024 | 10.95 | 11.22 | 10.68 | 10.68 | 10.68 | 1,504,500 |
Jan 30, 2024 | 11.07 | 11.14 | 10.86 | 10.94 | 10.94 | 931,900 |
Jan 29, 2024 | 10.54 | 11.16 | 10.46 | 11.15 | 11.15 | 1,535,200 |
Jan 26, 2024 | 10.51 | 10.69 | 10.41 | 10.49 | 10.49 | 742,000 |
Jan 25, 2024 | 10.41 | 10.52 | 10.21 | 10.42 | 10.42 | 1,043,200 |
Jan 24, 2024 | 10.40 | 10.44 | 10.17 | 10.25 | 10.25 | 1,042,400 |
Jan 23, 2024 | 10.57 | 10.57 | 10.09 | 10.25 | 10.25 | 1,362,900 |
Jan 22, 2024 | 10.81 | 11.00 | 10.15 | 10.36 | 10.36 | 1,947,300 |
Jan 19, 2024 | 10.33 | 10.64 | 10.07 | 10.62 | 10.62 | 1,926,700 |
Jan 18, 2024 | 10.50 | 10.56 | 10.10 | 10.33 | 10.33 | 1,333,200 |
Jan 17, 2024 | 9.84 | 10.35 | 9.66 | 10.27 | 10.27 | 2,105,000 |
Jan 16, 2024 | 10.47 | 10.71 | 10.10 | 10.15 | 10.15 | 2,034,000 |
Jan 12, 2024 | 10.92 | 11.39 | 10.79 | 10.97 | 10.97 | 1,455,400 |
Jan 11, 2024 | 10.63 | 10.90 | 10.20 | 10.83 | 10.83 | 1,683,100 |
Jan 10, 2024 | 10.54 | 11.01 | 10.30 | 10.66 | 10.66 | 1,459,400 |
Jan 9, 2024 | 10.56 | 10.89 | 10.50 | 10.58 | 10.58 | 1,383,900 |
Jan 8, 2024 | 10.42 | 10.81 | 10.32 | 10.80 | 10.80 | 1,067,800 |
Jan 5, 2024 | 10.37 | 10.95 | 10.32 | 10.38 | 10.38 | 1,317,000 |
Jan 4, 2024 | 10.18 | 10.43 | 10.06 | 10.41 | 10.41 | 1,410,900 |
Jan 3, 2024 | 10.86 | 10.92 | 10.24 | 10.25 | 10.25 | 1,319,400 |
Jan 2, 2024 | 11.08 | 11.30 | 10.87 | 11.07 | 11.07 | 1,346,400 |
Dec 29, 2023 | 11.28 | 11.42 | 10.93 | 11.30 | 11.30 | 1,349,900 |
Dec 28, 2023 | 11.33 | 11.58 | 11.22 | 11.31 | 11.31 | 850,700 |
Dec 27, 2023 | 11.56 | 11.64 | 11.30 | 11.39 | 11.39 | 719,800 |
Dec 26, 2023 | 11.48 | 11.72 | 11.40 | 11.50 | 11.50 | 873,600 |
Dec 22, 2023 | 11.43 | 11.64 | 11.38 | 11.52 | 11.52 | 968,900 |
Dec 21, 2023 | 11.01 | 11.48 | 10.95 | 11.42 | 11.42 | 1,253,600 |
Dec 20, 2023 | 11.32 | 11.52 | 10.78 | 10.81 | 10.81 | 1,862,800 |
Dec 19, 2023 | 10.89 | 11.35 | 10.73 | 11.21 | 11.21 | 1,644,600 |
Dec 18, 2023 | 10.82 | 11.16 | 10.53 | 10.76 | 10.76 | 1,066,100 |
Dec 15, 2023 | 11.77 | 11.88 | 10.69 | 10.79 | 10.79 | 2,081,200 |
Dec 14, 2023 | 11.05 | 11.80 | 11.00 | 11.76 | 11.76 | 2,718,500 |
Dec 13, 2023 | 10.28 | 10.97 | 10.17 | 10.90 | 10.90 | 1,350,500 |
Dec 12, 2023 | 10.34 | 10.38 | 10.05 | 10.25 | 10.25 | 1,148,200 |
Dec 11, 2023 | 10.28 | 10.44 | 10.15 | 10.35 | 10.35 | 1,495,600 |
Dec 8, 2023 | 10.33 | 10.47 | 10.16 | 10.31 | 10.31 | 1,197,800 |
Dec 7, 2023 | 10.54 | 10.60 | 10.24 | 10.40 | 10.40 | 1,024,900 |
Dec 6, 2023 | 9.95 | 10.87 | 9.82 | 10.56 | 10.56 | 2,497,200 |
Dec 5, 2023 | 9.87 | 9.87 | 9.59 | 9.79 | 9.79 | 1,534,900 |
Dec 4, 2023 | 9.96 | 10.15 | 9.80 | 9.96 | 9.96 | 1,520,000 |
Dec 1, 2023 | 9.36 | 9.99 | 9.31 | 9.96 | 9.96 | 1,589,400 |
Nov 30, 2023 | 9.79 | 9.88 | 9.40 | 9.41 | 9.41 | 1,374,100 |
Nov 29, 2023 | 9.68 | 9.76 | 9.42 | 9.70 | 9.70 | 1,491,100 |
Nov 28, 2023 | 9.40 | 9.75 | 9.32 | 9.60 | 9.60 | 1,423,600 |
Nov 27, 2023 | 9.63 | 9.74 | 9.21 | 9.39 | 9.39 | 1,984,700 |
Nov 24, 2023 | 9.48 | 9.64 | 9.45 | 9.60 | 9.60 | 553,700 |
Nov 22, 2023 | 9.60 | 9.78 | 9.41 | 9.55 | 9.55 | 1,498,500 |
Nov 21, 2023 | 9.67 | 9.81 | 9.48 | 9.48 | 9.48 | 1,630,900 |
Nov 20, 2023 | 9.90 | 9.95 | 9.63 | 9.90 | 9.90 | 1,767,200 |
Nov 17, 2023 | 9.99 | 9.99 | 9.72 | 9.84 | 9.84 | 1,624,200 |
Nov 16, 2023 | 10.09 | 10.09 | 9.73 | 9.87 | 9.87 | 1,569,400 |
Nov 15, 2023 | 10.35 | 10.55 | 9.98 | 10.18 | 10.18 | 1,680,400 |
Nov 14, 2023 | 9.83 | 10.35 | 9.69 | 10.32 | 10.32 | 1,997,800 |
Nov 13, 2023 | 8.88 | 9.36 | 8.83 | 9.26 | 9.26 | 2,083,800 |
Nov 10, 2023 | 8.98 | 9.01 | 8.64 | 8.92 | 8.92 | 1,754,700 |
Nov 9, 2023 | 9.51 | 9.51 | 8.93 | 8.99 | 8.99 | 2,002,000 |
Nov 8, 2023 | 9.86 | 9.86 | 9.43 | 9.51 | 9.51 | 1,129,600 |
Nov 7, 2023 | 10.18 | 10.22 | 9.44 | 9.86 | 9.86 | 1,940,200 |
Nov 6, 2023 | 9.75 | 10.16 | 9.64 | 10.16 | 10.16 | 1,783,200 |
Nov 3, 2023 | 10.90 | 11.12 | 9.49 | 9.73 | 9.73 | 3,928,900 |
Nov 2, 2023 | 10.84 | 11.35 | 10.80 | 11.07 | 11.07 | 2,793,600 |
Nov 1, 2023 | 10.27 | 10.45 | 10.08 | 10.44 | 10.44 | 1,224,700 |
Oct 31, 2023 | 10.76 | 10.81 | 10.31 | 10.33 | 10.33 | 1,616,300 |
Oct 30, 2023 | 10.44 | 10.86 | 10.40 | 10.70 | 10.70 | 1,360,400 |
Oct 27, 2023 | 10.36 | 10.55 | 10.08 | 10.25 | 10.25 | 1,070,500 |
Oct 26, 2023 | 10.25 | 10.55 | 9.83 | 10.19 | 10.19 | 1,150,800 |
Oct 25, 2023 | 10.53 | 10.68 | 9.98 | 10.15 | 10.15 | 1,446,600 |
Oct 24, 2023 | 10.95 | 11.06 | 10.61 | 10.90 | 10.90 | 1,351,100 |
Oct 23, 2023 | 10.78 | 11.02 | 10.57 | 10.82 | 10.82 | 752,500 |
Oct 20, 2023 | 10.94 | 11.07 | 10.71 | 10.92 | 10.92 | 794,700 |
Oct 19, 2023 | 10.95 | 11.11 | 10.75 | 10.92 | 10.92 | 1,291,100 |
Oct 18, 2023 | 11.56 | 11.63 | 10.93 | 10.95 | 10.95 | 818,600 |
Oct 17, 2023 | 11.11 | 11.82 | 11.11 | 11.68 | 11.68 | 889,300 |
Oct 16, 2023 | 11.00 | 11.36 | 10.85 | 11.23 | 11.23 | 815,000 |
Oct 13, 2023 | 11.02 | 11.16 | 10.78 | 10.93 | 10.93 | 920,400 |
Oct 12, 2023 | 11.19 | 11.24 | 10.84 | 11.02 | 11.02 | 1,012,400 |
Oct 11, 2023 | 11.18 | 11.25 | 10.82 | 11.24 | 11.24 | 1,561,100 |
Oct 10, 2023 | 11.34 | 11.71 | 11.34 | 11.49 | 11.49 | 866,400 |
Oct 9, 2023 | 11.35 | 11.49 | 11.18 | 11.27 | 11.27 | 1,201,500 |
Oct 6, 2023 | 11.24 | 11.72 | 11.18 | 11.60 | 11.60 | 1,453,400 |
Oct 5, 2023 | 11.23 | 11.33 | 11.05 | 11.32 | 11.32 | 1,011,600 |
Oct 4, 2023 | 10.90 | 11.42 | 10.90 | 11.33 | 11.33 | 1,203,900 |
Oct 3, 2023 | 11.67 | 11.69 | 10.76 | 10.83 | 10.83 | 1,909,500 |
Oct 2, 2023 | 11.73 | 12.14 | 11.72 | 11.86 | 11.86 | 1,201,800 |
Sep 29, 2023 | 11.89 | 11.97 | 11.65 | 11.75 | 11.75 | 1,024,700 |
Sep 28, 2023 | 11.34 | 12.08 | 11.28 | 11.65 | 11.65 | 1,172,800 |
Sep 27, 2023 | 11.36 | 11.55 | 11.07 | 11.41 | 11.41 | 937,000 |
Sep 26, 2023 | 11.22 | 11.73 | 11.12 | 11.20 | 11.20 | 1,581,400 |
Sep 25, 2023 | 11.33 | 11.51 | 11.17 | 11.34 | 11.34 | 1,123,100 |
Sep 22, 2023 | 11.72 | 11.84 | 11.47 | 11.48 | 11.48 | 909,400 |
Sep 21, 2023 | 11.82 | 11.90 | 11.47 | 11.61 | 11.61 | 1,258,600 |
Sep 20, 2023 | 11.90 | 12.27 | 11.78 | 12.02 | 12.02 | 1,024,500 |
Sep 19, 2023 | 12.53 | 12.58 | 11.65 | 11.75 | 11.75 | 1,435,800 |
Sep 18, 2023 | 12.50 | 12.86 | 12.32 | 12.59 | 12.59 | 1,600,400 |
Sep 15, 2023 | 12.19 | 12.60 | 12.08 | 12.56 | 12.56 | 3,145,800 |
Sep 14, 2023 | 12.76 | 12.98 | 12.13 | 12.14 | 12.14 | 3,374,500 |
Sep 13, 2023 | 13.32 | 13.51 | 12.43 | 12.71 | 12.71 | 2,311,700 |
Sep 12, 2023 | 13.68 | 13.86 | 12.56 | 13.30 | 13.30 | 2,577,000 |
Sep 11, 2023 | 13.66 | 14.04 | 13.62 | 13.93 | 13.93 | 594,500 |
Sep 8, 2023 | 13.98 | 14.15 | 13.69 | 13.73 | 13.73 | 991,300 |
Sep 7, 2023 | 14.08 | 14.21 | 13.66 | 14.06 | 14.06 | 1,517,600 |
Sep 6, 2023 | 13.91 | 14.30 | 13.80 | 14.25 | 14.25 | 1,462,200 |
Sep 5, 2023 | 14.00 | 14.19 | 13.77 | 13.88 | 13.88 | 1,578,800 |
Sep 1, 2023 | 14.44 | 14.59 | 14.05 | 14.18 | 14.18 | 933,600 |
Aug 31, 2023 | 14.34 | 14.46 | 14.07 | 14.36 | 14.36 | 1,201,800 |
Aug 30, 2023 | 13.68 | 14.34 | 13.59 | 14.28 | 14.28 | 1,347,700 |
Aug 29, 2023 | 13.55 | 14.05 | 13.51 | 13.91 | 13.91 | 1,035,000 |
Aug 28, 2023 | 13.90 | 14.10 | 13.58 | 13.61 | 13.61 | 1,030,000 |
Aug 25, 2023 | 13.71 | 13.99 | 13.52 | 13.90 | 13.90 | 1,276,100 |
Aug 24, 2023 | 14.56 | 14.65 | 13.63 | 13.64 | 13.64 | 1,594,500 |
Aug 23, 2023 | 14.05 | 14.72 | 13.91 | 14.66 | 14.66 | 1,571,200 |
Aug 22, 2023 | 14.09 | 14.23 | 13.74 | 14.01 | 14.01 | 1,016,800 |
Aug 21, 2023 | 13.46 | 14.55 | 13.34 | 14.06 | 14.06 | 2,569,500 |
Aug 18, 2023 | 13.10 | 13.60 | 12.94 | 13.40 | 13.40 | 1,142,600 |
Aug 17, 2023 | 14.25 | 14.32 | 13.22 | 13.30 | 13.30 | 2,257,600 |
Aug 16, 2023 | 13.39 | 14.28 | 13.20 | 14.15 | 14.15 | 1,981,600 |
Aug 15, 2023 | 13.96 | 14.03 | 13.38 | 13.43 | 13.43 | 1,691,000 |
Aug 14, 2023 | 13.75 | 14.10 | 13.74 | 14.05 | 14.05 | 1,895,200 |
Aug 11, 2023 | 13.21 | 13.76 | 13.11 | 13.66 | 13.66 | 1,327,100 |
Aug 10, 2023 | 13.74 | 13.86 | 13.29 | 13.30 | 13.30 | 2,071,000 |
Aug 9, 2023 | 14.45 | 14.49 | 13.69 | 13.69 | 13.69 | 1,155,000 |
Aug 8, 2023 | 14.32 | 14.68 | 14.21 | 14.55 | 14.55 | 1,212,500 |
Aug 7, 2023 | 14.70 | 14.96 | 14.29 | 14.43 | 14.43 | 1,112,100 |
Aug 4, 2023 | 14.74 | 15.18 | 14.31 | 14.72 | 14.72 | 1,540,200 |
Aug 3, 2023 | 14.47 | 14.96 | 14.22 | 14.51 | 14.51 | 1,621,700 |
Aug 2, 2023 | 14.24 | 14.89 | 14.13 | 14.79 | 14.79 | 1,588,000 |
Aug 1, 2023 | 14.90 | 14.97 | 14.38 | 14.44 | 14.44 | 1,964,900 |
Jul 31, 2023 | 15.41 | 16.22 | 14.98 | 15.07 | 15.07 | 4,842,600 |
Jul 28, 2023 | 14.37 | 14.61 | 13.37 | 14.10 | 14.10 | 7,129,100 |
Jul 27, 2023 | 16.51 | 16.58 | 15.32 | 15.45 | 15.45 | 3,822,700 |
Jul 26, 2023 | 15.84 | 16.55 | 15.75 | 16.41 | 16.41 | 2,405,600 |
Jul 25, 2023 | 15.33 | 16.17 | 15.32 | 15.90 | 15.90 | 2,630,300 |
Jul 24, 2023 | 15.42 | 15.42 | 14.88 | 15.27 | 15.27 | 1,760,100 |
Jul 21, 2023 | 15.50 | 15.50 | 15.19 | 15.28 | 15.28 | 1,743,500 |
Jul 20, 2023 | 15.39 | 15.58 | 15.04 | 15.26 | 15.26 | 1,838,200 |
Jul 19, 2023 | 15.62 | 15.87 | 15.34 | 15.40 | 15.40 | 2,992,100 |
Jul 18, 2023 | 15.33 | 15.75 | 15.14 | 15.56 | 15.56 | 4,406,100 |
Jul 17, 2023 | 15.21 | 15.54 | 15.07 | 15.20 | 15.20 | 1,382,100 |
Jul 14, 2023 | 15.45 | 15.54 | 14.95 | 15.07 | 15.07 | 1,902,900 |
Jul 13, 2023 | 15.55 | 16.05 | 15.29 | 15.46 | 15.46 | 1,776,000 |
Jul 12, 2023 | 16.02 | 16.03 | 15.23 | 15.62 | 15.62 | 1,963,200 |
Jul 11, 2023 | 15.57 | 16.01 | 15.37 | 15.75 | 15.75 | 2,179,800 |
Jul 10, 2023 | 15.40 | 15.47 | 14.71 | 15.37 | 15.37 | 2,820,300 |
Jul 7, 2023 | 15.20 | 15.89 | 15.16 | 15.35 | 15.35 | 5,229,100 |
Jul 6, 2023 | 14.86 | 15.44 | 14.11 | 15.06 | 15.06 | 8,226,000 |
Jul 5, 2023 | 13.02 | 13.28 | 12.93 | 13.04 | 13.04 | 1,597,700 |
Jul 3, 2023 | 12.90 | 13.32 | 12.87 | 13.19 | 13.19 | 1,010,800 |
Jun 30, 2023 | 12.50 | 12.89 | 12.43 | 12.82 | 12.82 | 1,894,400 |
Jun 29, 2023 | 12.36 | 12.52 | 12.31 | 12.46 | 12.46 | 1,869,000 |
Jun 28, 2023 | 12.00 | 12.61 | 11.94 | 12.37 | 12.37 | 3,337,300 |
Jun 27, 2023 | 11.38 | 12.12 | 11.27 | 12.04 | 12.04 | 2,198,500 |
Jun 26, 2023 | 10.83 | 11.51 | 10.76 | 11.25 | 11.25 | 1,618,300 |
Jun 23, 2023 | 10.79 | 11.23 | 10.62 | 10.88 | 10.88 | 3,860,600 |
Jun 22, 2023 | 10.75 | 11.06 | 10.56 | 11.04 | 11.04 | 1,652,800 |
Jun 21, 2023 | 10.67 | 10.77 | 10.40 | 10.70 | 10.70 | 1,318,300 |
Jun 20, 2023 | 10.25 | 10.77 | 10.15 | 10.72 | 10.72 | 1,796,200 |
Jun 16, 2023 | 10.43 | 10.47 | 9.64 | 10.30 | 10.30 | 2,840,100 |
Jun 15, 2023 | 10.92 | 11.22 | 10.35 | 10.43 | 10.43 | 2,817,500 |
Jun 14, 2023 | 10.75 | 10.99 | 10.49 | 10.89 | 10.89 | 2,399,300 |
Jun 13, 2023 | 10.53 | 10.78 | 10.49 | 10.71 | 10.71 | 1,544,400 |
Jun 12, 2023 | 10.50 | 10.60 | 10.35 | 10.46 | 10.46 | 1,132,600 |
Jun 9, 2023 | 10.99 | 11.01 | 10.45 | 10.56 | 10.56 | 1,246,800 |
Jun 8, 2023 | 10.61 | 11.02 | 10.46 | 10.92 | 10.92 | 1,102,800 |
Jun 7, 2023 | 10.84 | 11.05 | 10.53 | 10.66 | 10.66 | 1,582,100 |
Jun 6, 2023 | 9.85 | 10.69 | 9.55 | 10.62 | 10.62 | 1,981,100 |
Jun 5, 2023 | 9.73 | 10.78 | 9.70 | 10.32 | 10.32 | 1,794,600 |
Jun 2, 2023 | 9.65 | 9.81 | 9.40 | 9.77 | 9.77 | 1,123,200 |
Jun 1, 2023 | 9.58 | 9.63 | 9.37 | 9.50 | 9.50 | 921,800 |
May 31, 2023 | 9.50 | 9.61 | 9.13 | 9.53 | 9.53 | 2,187,800 |
May 30, 2023 | 9.80 | 9.99 | 9.43 | 9.51 | 9.51 | 964,100 |
May 26, 2023 | 9.40 | 9.84 | 9.37 | 9.61 | 9.61 | 900,200 |
May 25, 2023 | 9.73 | 9.77 | 9.17 | 9.31 | 9.31 | 977,500 |
May 24, 2023 | 9.40 | 9.68 | 9.22 | 9.65 | 9.65 | 1,329,200 |
May 23, 2023 | 9.57 | 9.80 | 9.30 | 9.44 | 9.44 | 1,096,200 |
May 22, 2023 | 9.53 | 9.77 | 9.35 | 9.58 | 9.58 | 1,478,100 |
May 19, 2023 | 9.46 | 9.60 | 9.35 | 9.48 | 9.48 | 1,119,900 |
May 18, 2023 | 9.36 | 9.60 | 9.29 | 9.43 | 9.43 | 972,400 |
May 17, 2023 | 9.21 | 9.77 | 9.10 | 9.51 | 9.51 | 1,284,600 |
May 16, 2023 | 9.46 | 9.50 | 9.07 | 9.14 | 9.14 | 992,100 |
May 15, 2023 | 8.96 | 9.49 | 8.87 | 9.46 | 9.46 | 1,488,100 |
May 12, 2023 | 9.26 | 9.30 | 8.84 | 8.98 | 8.98 | 814,900 |
May 11, 2023 | 9.24 | 9.39 | 9.05 | 9.18 | 9.18 | 1,091,200 |
May 10, 2023 | 9.06 | 9.40 | 8.97 | 9.25 | 9.25 | 1,330,900 |
May 9, 2023 | 9.07 | 9.19 | 8.84 | 8.92 | 8.92 | 1,133,500 |
May 8, 2023 | 9.02 | 9.31 | 8.89 | 9.14 | 9.14 | 1,687,300 |
May 5, 2023 | 8.78 | 9.46 | 8.33 | 8.94 | 8.94 | 3,684,600 |
May 4, 2023 | 7.64 | 8.18 | 7.56 | 7.93 | 7.93 | 3,068,000 |
May 3, 2023 | 7.80 | 7.86 | 7.53 | 7.66 | 7.66 | 1,555,500 |
May 2, 2023 | 7.95 | 8.10 | 7.56 | 7.82 | 7.82 | 1,608,800 |
May 1, 2023 | 7.94 | 8.15 | 7.79 | 8.08 | 8.08 | 1,303,700 |
Apr 28, 2023 | 7.59 | 7.95 | 7.51 | 7.94 | 7.94 | 1,139,500 |
Apr 27, 2023 | 7.60 | 7.77 | 7.45 | 7.63 | 7.63 | 1,068,300 |
Apr 26, 2023 | 7.72 | 7.90 | 7.35 | 7.38 | 7.38 | 1,383,300 |
Related Tickers
CAVA CAVA Group, Inc.
62.59
+3.61%
SHAK Shake Shack Inc.
101.38
+1.85%
WING Wingstop Inc.
369.90
+1.97%
BROS Dutch Bros Inc.
28.89
+1.26%
PTLO Portillo's Inc.
12.00
-0.33%
CMG Chipotle Mexican Grill, Inc.
3,111.97
+6.33%
TXRH Texas Roadhouse, Inc.
156.87
+0.07%
DPZ Domino's Pizza, Inc.
494.77
+1.45%
QSR Restaurant Brands International Inc.
73.07
-0.75%
FWRG First Watch Restaurant Group, Inc.
23.63
+2.74%