Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

73.88 -0.67 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.26 31.51 30.91 30.93 636,892 -0.27(-0.88%)
Apr 29, 2010 31.28 31.28 30.93 31.21 549,159 +0.13(+0.43%)
Apr 28, 2010 31.26 31.30 30.96 31.07 653,356 -0.03(-0.08%)
Apr 27, 2010 31.36 31.48 30.90 31.10 861,624 -0.40(-1.26%)
Apr 26, 2010 31.65 31.65 31.26 31.49 586,960 -0.04(-0.12%)
Apr 23, 2010 31.53 31.58 31.19 31.53 449,974 +0.08(+0.24%)
Apr 22, 2010 30.80 31.51 30.54 31.46 770,352 +0.47(+1.50%)
Apr 21, 2010 30.90 31.13 30.78 30.99 449,294 +0.13(+0.43%)
Apr 20, 2010 30.81 30.86 30.56 30.86 285,368 +0.24(+0.79%)
Apr 19, 2010 30.81 31.05 30.35 30.61 719,140 -0.34(-1.09%)
Apr 16, 2010 30.96 31.22 30.67 30.95 866,716 +0.02(+0.06%)
Apr 15, 2010 30.15 31.03 30.15 30.93 1,479,677 +0.82(+2.71%)
Apr 14, 2010 29.80 30.12 29.69 30.12 628,475 +0.43(+1.44%)
Apr 13, 2010 29.39 29.69 29.39 29.69 361,545 +0.23(+0.78%)
Apr 12, 2010 29.72 29.82 29.31 29.46 429,386 -0.24(-0.82%)
Apr 09, 2010 29.58 29.72 29.15 29.70 685,142 +0.22(+0.74%)
Apr 08, 2010 29.60 29.75 29.36 29.48 517,881 -0.17(-0.58%)
Apr 07, 2010 29.72 29.90 29.46 29.66 421,627 -0.07(-0.24%)
Apr 06, 2010 29.76 29.84 29.52 29.73 573,422 -0.09(-0.30%)
Apr 05, 2010 29.85 30.06 29.68 29.82 414,149 +0.03(+0.11%)
Apr 01, 2010 29.76 29.78 29.78 29.78 621,510 +0.19(+0.65%)
Mar 31, 2010 29.77 29.88 29.58 29.59 601,765 -0.16(-0.54%)
Mar 30, 2010 29.41 29.82 29.37 29.75 786,543 +0.27(+0.93%)
Mar 29, 2010 29.51 29.54 28.95 29.48 1,768,575 +0.10(+0.35%)
Mar 26, 2010 29.16 29.41 29.09 29.37 652,330 +0.27(+0.94%)
Mar 25, 2010 29.51 29.78 29.09 29.10 955,187 -0.27(-0.93%)
Mar 24, 2010 29.41 29.46 29.14 29.37 883,695 -0.19(-0.65%)
Mar 23, 2010 29.12 29.68 28.91 29.57 2,233,210 +1.03(+3.63%)
Mar 22, 2010 27.41 28.59 27.40 28.53 1,796,781 +0.93(+3.38%)
Mar 19, 2010 27.39 27.60 27.29 27.60 955,087 +0.15(+0.54%)
Mar 18, 2010 27.26 27.45 27.22 27.45 572,486 +0.23(+0.84%)
Mar 17, 2010 26.86 27.31 26.82 27.22 501,407 +0.42(+1.57%)
Mar 16, 2010 26.81 26.90 26.62 26.80 626,686 -0.06(-0.24%)
Mar 15, 2010 26.71 26.87 26.66 26.87 745,210 +0.05(+0.19%)
Mar 12, 2010 26.68 26.81 26.54 26.81 849,766 +0.27(+1.01%)
Mar 11, 2010 26.11 26.58 26.09 26.55 800,750 +0.34(+1.32%)
Mar 10, 2010 25.83 26.33 25.74 26.20 762,262 +0.43(+1.66%)
Mar 09, 2010 25.84 26.07 25.72 25.77 628,874 -0.26(-1.01%)
Mar 08, 2010 25.88 26.04 25.61 26.04 747,960 +0.15(+0.59%)
Mar 05, 2010 25.86 25.94 25.67 25.88 508,776 +0.13(+0.50%)
Mar 04, 2010 25.63 25.82 25.54 25.75 507,736 +0.13(+0.50%)
Mar 03, 2010 25.77 25.91 25.56 25.63 542,262 -0.04(-0.15%)
Mar 02, 2010 25.52 26.14 25.52 25.67 1,564,908 +0.11(+0.45%)
Mar 01, 2010 24.97 25.61 24.80 25.55 950,012 +0.62(+2.48%)
Feb 26, 2010 24.69 25.06 24.62 24.93 945,030 +0.26(+1.06%)
Feb 25, 2010 24.30 24.71 24.20 24.67 519,762 +0.20(+0.84%)
Feb 24, 2010 24.44 24.63 24.33 24.47 536,107 +0.13(+0.52%)
Feb 23, 2010 24.66 24.71 24.31 24.34 811,637 -0.33(-1.32%)
Feb 22, 2010 24.78 24.83 24.53 24.66 667,941 -0.19(-0.75%)
Feb 19, 2010 24.71 24.85 24.51 24.85 912,382 +0.11(+0.44%)
Feb 18, 2010 24.59 24.99 24.59 24.74 854,128 +0.03(+0.10%)
Feb 17, 2010 24.41 24.71 24.29 24.71 976,300 +0.29(+1.20%)
Feb 16, 2010 24.52 24.61 24.27 24.42 572,699 +0.08(+0.34%)
Feb 12, 2010 23.99 24.34 24.34 24.34 1,238,321 +0.18(+0.74%)
Feb 11, 2010 24.26 24.29 23.99 24.16 1,112,139 -0.10(-0.42%)
Feb 10, 2010 24.55 24.55 24.02 24.26 1,038,848 -0.27(-1.09%)
Feb 09, 2010 24.66 24.74 24.37 24.53 910,697 +0.05(+0.21%)
Feb 08, 2010 24.73 24.94 24.45 24.48 681,468 -0.34(-1.36%)
Feb 05, 2010 25.21 25.21 24.43 24.82 713,680 -0.30(-1.19%)
Feb 04, 2010 25.53 25.53 25.08 25.12 583,487 -0.48(-1.87%)
Feb 03, 2010 25.95 26.04 25.44 25.60 626,129 -0.37(-1.43%)
Feb 02, 2010 25.49 26.23 25.38 25.97 799,088 +0.79(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.