U.S. markets open in 3 hours

Sweetgreen, Inc. (SG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.48+1.05 (+4.30%)
Al cierre: 04:00PM EDT
25.39 -0.09 (-0.35%)
Antes de la apertura del mercado: 06:01AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202424.6325.4924.5425.4825.481,526,500
26 mar 202425.7326.1524.4124.4324.432,275,400
25 mar 202425.2025.9325.0425.6025.602,423,400
22 mar 202424.9025.1324.3025.0925.091,845,000
21 mar 202424.4524.9123.8324.8724.872,032,700
20 mar 202423.2024.6623.1524.4124.413,752,500
19 mar 202422.2523.1021.9322.9522.952,460,400
18 mar 202422.1022.7822.0022.0822.082,217,700
15 mar 202421.4222.4121.3222.1822.182,268,800
14 mar 202421.3622.0321.0021.6021.603,313,000
13 mar 202419.5621.4519.5121.3721.374,277,400
12 mar 202418.9120.1018.8319.8019.802,719,700
11 mar 202418.8919.6918.7918.9518.951,827,700
08 mar 202418.7919.0618.6218.7618.762,194,500
07 mar 202418.9019.2718.4418.5218.523,266,900
06 mar 202418.4418.9618.0718.6318.634,964,600
05 mar 202418.0018.3317.2617.8317.834,142,900
04 mar 202416.8018.4816.4218.2618.266,376,700
01 mar 202415.9017.2015.3816.3616.3610,030,800
29 feb 202412.6613.0612.3212.7412.744,944,300
28 feb 202411.9312.4411.8412.4012.403,512,900
27 feb 202411.4412.1611.3112.0312.033,413,600
26 feb 202411.4111.7311.2111.2311.231,944,300
23 feb 202411.3511.6211.2611.4511.451,053,900
22 feb 202411.2711.4311.1611.3811.381,279,600
21 feb 202411.3811.3810.9311.3211.321,780,900
20 feb 202412.0912.1711.2311.5711.572,065,700
16 feb 202412.3212.5612.1112.3212.322,405,100
15 feb 202411.9712.4811.9712.4812.485,880,000
14 feb 202412.0512.2611.7711.8011.801,585,100
13 feb 202411.7512.1911.6011.8011.801,765,700
12 feb 202412.0312.5512.0312.4912.491,731,900
09 feb 202412.0012.2711.8612.0912.091,450,500
08 feb 202411.2511.9511.1611.8811.882,475,600
07 feb 202410.9711.2410.9011.1911.191,595,700
06 feb 202410.7811.1210.7310.9110.911,017,900
05 feb 202410.9411.1910.4510.8210.821,500,300
02 feb 202410.8811.2810.7711.1811.181,128,800
01 feb 202410.7411.0910.3511.0411.041,445,300
31 ene 202410.9511.2210.6810.6810.681,504,500
30 ene 202411.0711.1410.8610.9410.94931,900
29 ene 202410.5411.1610.4611.1511.151,535,200
26 ene 202410.5110.6910.4110.4910.49742,000
25 ene 202410.4110.5210.2110.4210.421,043,200
24 ene 202410.4010.4410.1710.2510.251,042,400
23 ene 202410.5710.5710.0910.2510.251,362,900
22 ene 202410.8111.0010.1510.3610.361,947,300
19 ene 202410.3310.6410.0710.6210.621,926,700
18 ene 202410.5010.5610.1010.3310.331,333,200
17 ene 20249.8410.359.6610.2710.272,105,000
16 ene 202410.4710.7110.1010.1510.152,034,000
12 ene 202410.9211.3910.7910.9710.971,455,400
11 ene 202410.6310.9010.2010.8310.831,683,100
10 ene 202410.5411.0110.3010.6610.661,459,400
09 ene 202410.5610.8910.5010.5810.581,383,900
08 ene 202410.4210.8110.3210.8010.801,067,800
05 ene 202410.3710.9510.3210.3810.381,317,000
04 ene 202410.1810.4310.0610.4110.411,410,900
03 ene 202410.8610.9210.2410.2510.251,319,400
02 ene 202411.0811.3010.8711.0711.071,346,400
29 dic 202311.2811.4210.9311.3011.301,349,900
28 dic 202311.3311.5811.2211.3111.31850,700
27 dic 202311.5611.6411.3011.3911.39719,800
26 dic 202311.4811.7211.4011.5011.50873,600
22 dic 202311.4311.6411.3811.5211.52968,900
21 dic 202311.0111.4810.9511.4211.421,253,600
20 dic 202311.3211.5210.7810.8110.811,862,800
19 dic 202310.8911.3510.7311.2111.211,644,600
18 dic 202310.8211.1610.5310.7610.761,066,100
15 dic 202311.7711.8810.6910.7910.792,081,200
14 dic 202311.0511.8011.0011.7611.762,718,500
13 dic 202310.2810.9710.1710.9010.901,350,500
12 dic 202310.3410.3810.0510.2510.251,148,200
11 dic 202310.2810.4410.1510.3510.351,495,600
08 dic 202310.3310.4710.1610.3110.311,197,800
07 dic 202310.5410.6010.2410.4010.401,024,900
06 dic 20239.9510.879.8210.5610.562,497,200
05 dic 20239.879.879.599.799.791,534,900
04 dic 20239.9610.159.809.969.961,520,000
01 dic 20239.369.999.319.969.961,589,400
30 nov 20239.799.889.409.419.411,374,100
29 nov 20239.689.769.429.709.701,491,100
28 nov 20239.409.759.329.609.601,423,600
27 nov 20239.639.749.219.399.391,984,700
24 nov 20239.489.649.459.609.60553,700
22 nov 20239.609.789.419.559.551,498,500
21 nov 20239.679.819.489.489.481,630,900
20 nov 20239.909.959.639.909.901,767,200
17 nov 20239.999.999.729.849.841,624,200
16 nov 202310.0910.099.739.879.871,569,400
15 nov 202310.3510.559.9810.1810.181,680,400
14 nov 20239.8310.359.6910.3210.321,997,800
13 nov 20238.889.368.839.269.262,083,800
10 nov 20238.989.018.648.928.921,754,700
09 nov 20239.519.518.938.998.992,002,000
08 nov 20239.869.869.439.519.511,129,600
07 nov 202310.1810.229.449.869.861,940,200
06 nov 20239.7510.169.6410.1610.161,783,200
03 nov 202310.9011.129.499.739.733,928,900
02 nov 202310.8411.3510.8011.0711.072,793,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...