Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

66.44 +0.66 (+1.00%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.01 15.34 14.57 15.19 938,152 +0.54(+3.68%)
Sep 29, 2008 15.34 15.39 14.34 14.65 1,191,492 -0.97(-6.21%)
Sep 26, 2008 14.46 15.70 14.16 15.62 0 +0.89(+6.02%)
Sep 25, 2008 15.14 15.30 14.35 14.73 1,625,424 -0.32(-2.13%)
Sep 24, 2008 15.89 16.01 14.97 15.05 951,674 -0.84(-5.26%)
Sep 23, 2008 15.94 16.37 15.70 15.89 862,756 -0.17(-1.08%)
Sep 22, 2008 17.08 17.08 16.06 16.06 1,176,201 -1.31(-7.54%)
Sep 19, 2008 17.71 19.19 17.10 17.37 0 +0.40(+2.39%)
Sep 18, 2008 17.17 17.82 15.93 16.97 3,305,146 -0.22(-1.27%)
Sep 17, 2008 18.11 18.46 16.88 17.19 1,834,883 -1.29(-6.96%)
Sep 16, 2008 17.80 18.93 17.60 18.47 1,724,830 -0.02(-0.10%)
Sep 15, 2008 18.01 19.38 18.01 18.49 1,350,365 -0.48(-2.51%)
Sep 12, 2008 18.38 19.01 18.18 18.97 0 +0.43(+2.32%)
Sep 11, 2008 18.09 18.66 17.64 18.54 883,351 +0.26(+1.41%)
Sep 10, 2008 17.87 18.43 17.62 18.28 1,024,342 +0.53(+2.97%)
Sep 09, 2008 18.47 18.79 17.53 17.75 1,611,761 -0.84(-4.53%)
Sep 08, 2008 18.29 18.63 17.97 18.59 1,325,953 +0.86(+4.85%)
Sep 05, 2008 17.37 17.88 16.96 17.73 0 +0.00(+0.00%)
Sep 04, 2008 17.80 17.94 17.44 17.73 1,708,745 -0.26(-1.46%)
Sep 03, 2008 17.69 18.07 17.55 18.00 1,410,956 +0.14(+0.79%)
Sep 02, 2008 17.53 17.95 17.48 17.86 1,278,458 +0.67(+3.93%)
Aug 29, 2008 17.10 17.30 16.88 17.18 0 -0.18(-1.04%)
Aug 28, 2008 17.01 17.50 16.98 17.36 1,039,377 +0.44(+2.58%)
Aug 27, 2008 16.79 17.20 16.73 16.92 1,142,513 +0.17(+1.04%)
Aug 26, 2008 15.56 16.83 15.34 16.75 1,799,769 +1.27(+8.22%)
Aug 25, 2008 16.38 16.38 15.42 15.48 1,126,627 -0.99(-6.01%)
Aug 22, 2008 15.93 16.60 15.84 16.47 0 +0.66(+4.14%)
Aug 21, 2008 15.97 16.31 15.67 15.81 1,068,720 -0.32(-1.99%)
Aug 20, 2008 15.64 16.18 15.53 16.13 1,062,332 +0.53(+3.38%)
Aug 19, 2008 15.90 16.11 15.41 15.61 808,444 -0.57(-3.50%)
Aug 18, 2008 16.35 16.66 15.99 16.17 1,171,229 -0.18(-1.10%)
Aug 15, 2008 15.88 16.38 15.62 16.35 0 +0.51(+3.20%)
Aug 14, 2008 15.61 16.07 15.34 15.84 953,212 +0.12(+0.78%)
Aug 13, 2008 15.45 15.76 15.14 15.72 1,026,619 +0.27(+1.75%)
Aug 12, 2008 15.88 16.29 15.38 15.45 1,650,668 -0.46(-2.91%)
Aug 11, 2008 15.26 15.99 15.08 15.91 1,511,417 +0.54(+3.51%)
Aug 08, 2008 14.37 15.42 14.17 15.38 1,441,307 +1.16(+8.18%)
Aug 07, 2008 14.59 15.05 14.12 14.21 1,099,280 -0.45(-3.07%)
Aug 06, 2008 15.05 15.17 14.39 14.66 1,384,510 -0.58(-3.79%)
Aug 05, 2008 14.49 15.39 14.35 15.24 1,933,622 +1.02(+7.18%)
Aug 04, 2008 15.84 15.85 14.07 14.22 3,328,378 -1.95(-12.04%)
Aug 01, 2008 13.61 16.71 13.61 16.17 6,666,627 +3.65(+29.16%)
Jul 31, 2008 12.59 13.00 12.36 12.52 1,457,418 +0.04(+0.31%)
Jul 30, 2008 13.11 13.42 12.06 12.48 1,741,463 -0.68(-5.18%)
Jul 29, 2008 13.16 13.17 12.70 13.16 746,792 +0.48(+3.80%)
Jul 28, 2008 13.32 13.38 12.63 12.68 1,272,995 -0.73(-5.46%)
Jul 25, 2008 12.71 13.65 12.71 13.41 1,789,405 +0.66(+5.14%)
Jul 24, 2008 13.11 13.23 12.60 12.75 1,606,401 -0.33(-2.51%)
Jul 23, 2008 12.59 13.20 12.58 13.08 2,308,817 +0.49(+3.93%)
Jul 22, 2008 12.24 12.68 12.09 12.59 1,504,352 +0.25(+2.03%)
Jul 21, 2008 12.36 12.77 12.23 12.34 997,557 -0.10(-0.78%)
Jul 18, 2008 12.45 12.77 12.22 12.43 1,191,246 -0.11(-0.87%)
Jul 17, 2008 12.05 12.62 11.98 12.54 1,759,338 +0.57(+4.72%)
Jul 16, 2008 11.46 12.16 11.34 11.98 2,215,697 +1.11(+10.17%)
Jul 15, 2008 10.79 11.15 10.36 10.87 1,634,051 -0.01(-0.06%)
Jul 14, 2008 11.30 11.64 10.79 10.88 1,524,461 -0.45(-3.97%)
Jul 11, 2008 10.84 11.40 10.63 11.33 1,643,910 +0.35(+3.16%)
Jul 10, 2008 10.99 11.17 10.77 10.98 1,295,613 +0.00(+0.00%)
Jul 09, 2008 11.55 11.96 10.92 10.98 1,315,619 -0.51(-4.47%)
Jul 08, 2008 11.37 11.51 11.12 11.49 1,417,241 +0.24(+2.11%)
Jul 07, 2008 11.03 11.53 10.99 11.26 2,042,813 +0.26(+2.40%)
Jul 04, 2008 10.95 11.31 10.76 10.99 1,597,499 +0.00(+0.00%)
Jul 03, 2008 10.95 11.31 10.76 10.99 1,597,499 +0.06(+0.59%)
Jul 02, 2008 11.19 11.30 10.57 10.93 2,746,191 -0.35(-3.13%)
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.