XNYS
Datos históricos de Sweetgreen, Inc.
Sweetgreen, Inc. · SG
$9.57
▼ -0.06 (-0.62%)
Última operación · 12/10/2026, 0:33:25 UTC
- Variación en el periodo
- +28.23%
- Máximo
- US$10.63
- 22 de mayo de 2026
- Mínimo
- US$4.49
- 30 de marzo de 2026
- Volumen medio diario
- 5.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.60 | 9.70 | 9.46 | 9.63 | +0.63% | 2.97 M |
| 8 oct 2026 | 9.07 | 9.65 | 8.98 | 9.57 | +4.48% | 6.42 M |
| 7 oct 2026 | 9.01 | 9.29 | 8.97 | 9.16 | +0.22% | 3.62 M |
| 6 oct 2026 | 9.08 | 9.34 | 9.04 | 9.14 | +0.55% | 5.1 M |
| 5 oct 2026 | 9.24 | 9.40 | 8.97 | 9.09 | −0.11% | 4.53 M |
| 2 oct 2026 | 8.71 | 9.19 | 8.68 | 9.10 | +4.84% | 6.46 M |
| 1 oct 2026 | 8.80 | 8.84 | 8.48 | 8.68 | −2.14% | 5.54 M |
| 30 sep 2026 | 8.87 | 9.00 | 8.64 | 8.87 | +1.49% | 5.61 M |
| 29 sep 2026 | 8.39 | 8.95 | 8.35 | 8.74 | +6.07% | 7.26 M |
| 28 sep 2026 | 8.57 | 8.80 | 8.20 | 8.24 | 0.00% | 7.95 M |
| 25 sep 2026 | 8.24 | 8.44 | 8.00 | 8.24 | −0.24% | 4.32 M |
| 24 sep 2026 | 7.70 | 8.26 | 7.70 | 8.26 | +7.13% | 5.92 M |
| 23 sep 2026 | 7.65 | 7.78 | 7.40 | 7.71 | +0.52% | 3.88 M |
| 22 sep 2026 | 7.59 | 7.97 | 7.55 | 7.67 | +2.54% | 5.88 M |
| 21 sep 2026 | 7.29 | 7.62 | 7.23 | 7.48 | +3.60% | 5.62 M |
| 18 sep 2026 | 6.95 | 7.26 | 6.92 | 7.22 | +5.56% | 5.88 M |
| 17 sep 2026 | 6.91 | 7.03 | 6.74 | 6.84 | +3.32% | 3.96 M |
| 16 sep 2026 | 6.85 | 6.96 | 6.61 | 6.62 | −3.07% | 4.35 M |
| 15 sep 2026 | 7.20 | 7.25 | 6.68 | 6.83 | −5.79% | 5.51 M |
| 14 sep 2026 | 7.10 | 7.40 | 7.03 | 7.25 | +2.11% | 4.17 M |
| 11 sep 2026 | 6.91 | 7.29 | 6.84 | 7.10 | +5.03% | 6.41 M |
| 10 sep 2026 | 6.71 | 7.03 | 6.58 | 6.76 | +0.60% | 8.53 M |
| 9 sep 2026 | 6.91 | 7.01 | 6.69 | 6.72 | −3.31% | 3.61 M |
| 8 sep 2026 | 7.29 | 7.36 | 6.61 | 6.95 | +1.61% | 5.76 M |
| 4 sep 2026 | 6.65 | 7.00 | 6.47 | 6.84 | +2.40% | 3.11 M |
| 3 sep 2026 | 6.75 | 6.85 | 6.57 | 6.68 | −0.74% | 2.63 M |
| 2 sep 2026 | 6.44 | 6.83 | 6.38 | 6.73 | +4.02% | 3.82 M |
| 1 sep 2026 | 6.89 | 6.91 | 6.39 | 6.47 | −7.04% | 7.25 M |
| 31 ago 2026 | 6.93 | 7.08 | 6.84 | 6.96 | −0.14% | 5.22 M |
| 28 ago 2026 | 6.83 | 7.12 | 6.81 | 6.97 | +2.65% | 4.24 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.