Italia markets closed

Sweetgreen, Inc. (SG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,91-0,05 (-0,16%)
Alla chiusura: 04:00PM EDT
31,95 +0,04 (+0,13%)
Dopo ore: 04:18PM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202432,6332,8031,2531,9131,912.944.732
14 mag 202432,6333,6931,7931,9631,963.269.500
13 mag 202431,8533,2731,3032,3632,367.226.700
10 mag 202430,0034,4530,0031,5631,5621.444.500
09 mag 202423,1924,0322,4623,5623,564.105.600
08 mag 202422,8523,4522,7023,2523,251.920.600
07 mag 202422,6423,5022,5623,2523,251.805.200
06 mag 202422,3723,2522,3222,7422,741.242.100
03 mag 202421,7722,6921,7722,1022,102.097.800
02 mag 202420,1921,7118,7721,3421,343.960.900
01 mag 202422,2622,3519,7619,9119,914.493.200
30 apr 202424,3424,7222,3622,4722,472.730.500
29 apr 202424,5025,1924,0824,5324,531.982.700
26 apr 202422,9424,9922,6524,5224,523.152.200
25 apr 202421,2722,9420,8922,7622,762.598.300
24 apr 202422,3822,5521,7021,7221,721.430.300
23 apr 202420,6022,6220,5722,2522,252.609.600
22 apr 202420,7920,9720,1320,3220,321.994.800
19 apr 202420,6321,2420,4120,6520,651.406.700
18 apr 202420,9721,3920,4620,8420,841.382.200
17 apr 202421,4021,4620,3020,8120,811.314.100
16 apr 202420,8621,4920,4021,1721,171.909.600
15 apr 202422,8022,8921,0221,0821,081.716.500
12 apr 202423,3023,3922,3022,7322,731.119.000
11 apr 202422,8323,6422,2823,4423,441.465.100
10 apr 202422,0723,4221,8722,8322,832.193.200
09 apr 202425,2525,3622,4322,8622,863.260.500
08 apr 202425,5125,7024,7125,1325,131.437.800
05 apr 202424,0625,5024,0025,4025,401.619.900
04 apr 202424,5024,9723,7723,9823,981.390.700
03 apr 202424,0324,6123,6824,2624,261.848.600
02 apr 202424,6524,9923,6924,1024,102.663.300
01 apr 202425,9826,4525,3525,3625,361.955.300
28 mar 202425,6625,8024,9425,2625,261.924.700
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 gen 202410,9511,2210,6810,6810,681.504.500
30 gen 202411,0711,1410,8610,9410,94931.900
29 gen 202410,5411,1610,4611,1511,151.535.200
26 gen 202410,5110,6910,4110,4910,49742.000
25 gen 202410,4110,5210,2110,4210,421.043.200
24 gen 202410,4010,4410,1710,2510,251.042.400
23 gen 202410,5710,5710,0910,2510,251.362.900
22 gen 202410,8111,0010,1510,3610,361.947.300
19 gen 202410,3310,6410,0710,6210,621.926.700
18 gen 202410,5010,5610,1010,3310,331.333.200
17 gen 20249,8410,359,6610,2710,272.105.000
16 gen 202410,4710,7110,1010,1510,152.034.000
12 gen 202410,9211,3910,7910,9710,971.455.400
11 gen 202410,6310,9010,2010,8310,831.683.100
10 gen 202410,5411,0110,3010,6610,661.459.400
09 gen 202410,5610,8910,5010,5810,581.383.900
08 gen 202410,4210,8110,3210,8010,801.067.800
05 gen 202410,3710,9510,3210,3810,381.317.000
04 gen 202410,1810,4310,0610,4110,411.410.900
03 gen 202410,8610,9210,2410,2510,251.319.400
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...