Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scotts Miracle-Gro Company (NY: SMG )

66.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 54.14 55.33 53.09 54.47 1,014,056 -0.23(-0.41%)
Nov 29, 2023 55.79 56.96 54.45 54.70 692,127 -0.52(-0.94%)
Nov 28, 2023 54.83 55.51 54.14 55.22 634,758 +0.39(+0.71%)
Nov 27, 2023 54.68 55.28 54.08 54.82 692,520 -0.26(-0.48%)
Nov 24, 2023 53.94 55.51 53.83 55.09 256,964 +0.73(+1.35%)
Nov 22, 2023 54.04 54.37 53.00 54.35 680,126 +0.87(+1.63%)
Nov 21, 2023 53.70 54.29 52.82 53.48 795,000 -0.93(-1.71%)
Nov 20, 2023 55.80 55.80 54.39 54.41 806,113 -1.57(-2.80%)
Nov 17, 2023 55.44 56.01 54.37 55.98 1,398,611 +0.98(+1.78%)
Nov 16, 2023 55.78 55.83 54.48 55.00 615,727 -1.14(-2.03%)
Nov 15, 2023 53.39 56.37 53.38 56.14 1,250,752 +3.22(+6.09%)
Nov 14, 2023 50.20 53.08 49.90 52.92 851,817 +4.57(+9.46%)
Nov 13, 2023 47.80 49.03 47.24 48.35 665,829 -0.01(-0.02%)
Nov 10, 2023 47.51 48.36 46.71 48.36 520,602 +1.36(+2.90%)
Nov 09, 2023 49.57 49.78 46.86 46.99 652,918 -2.27(-4.61%)
Nov 08, 2023 49.97 50.23 48.63 49.27 830,630 -1.19(-2.36%)
Nov 07, 2023 51.08 51.41 50.04 50.46 706,071 -0.80(-1.57%)
Nov 06, 2023 52.38 52.38 50.97 51.26 847,357 -1.25(-2.38%)
Nov 03, 2023 51.96 53.22 51.36 52.51 1,161,542 +1.72(+3.39%)
Nov 02, 2023 51.35 52.24 49.09 50.79 1,691,806 -0.16(-0.32%)
Nov 01, 2023 47.27 52.40 46.21 50.95 2,874,233 +7.97(+18.54%)
Oct 31, 2023 43.50 43.90 42.54 42.98 973,129 -0.69(-1.57%)
Oct 30, 2023 44.29 44.91 42.95 43.67 1,026,247 +0.15(+0.33%)
Oct 27, 2023 43.75 43.78 42.73 43.52 748,589 +0.14(+0.31%)
Oct 26, 2023 44.11 44.38 42.80 43.39 675,973 -0.56(-1.28%)
Oct 25, 2023 43.27 44.53 42.94 43.95 769,141 +0.23(+0.53%)
Oct 24, 2023 42.95 44.45 42.93 43.72 968,933 +1.41(+3.34%)
Oct 23, 2023 44.53 44.59 42.24 42.30 848,011 -2.63(-5.85%)
Oct 20, 2023 45.24 45.79 44.78 44.93 483,759 -0.53(-1.17%)
Oct 19, 2023 48.20 48.37 45.45 45.47 645,770 -2.92(-6.04%)
Oct 18, 2023 48.36 49.48 47.23 48.39 789,154 -0.44(-0.89%)
Oct 17, 2023 47.20 49.24 47.20 48.82 590,992 +1.41(+2.98%)
Oct 16, 2023 46.73 47.97 46.02 47.41 655,501 +1.21(+2.62%)
Oct 13, 2023 45.72 46.53 45.33 46.20 569,121 +0.80(+1.77%)
Oct 12, 2023 47.05 47.05 45.09 45.40 539,311 -1.64(-3.49%)
Oct 11, 2023 47.36 47.55 46.72 47.04 518,156 -0.26(-0.55%)
Oct 10, 2023 46.03 47.57 45.82 47.30 574,302 +1.77(+3.89%)
Oct 09, 2023 44.99 45.78 44.76 45.53 440,363 -0.01(-0.02%)
Oct 06, 2023 44.44 46.09 43.66 45.54 586,865 +0.73(+1.62%)
Oct 05, 2023 45.92 46.31 44.10 44.82 908,933 -1.44(-3.12%)
Oct 04, 2023 45.91 46.45 45.37 46.26 664,076 +0.66(+1.44%)
Oct 03, 2023 45.94 46.56 45.20 45.60 866,103 -0.45(-0.99%)
Oct 02, 2023 49.63 49.63 46.00 46.06 1,010,314 -3.93(-7.86%)
Sep 29, 2023 51.00 51.80 49.79 49.98 541,502 -0.20(-0.40%)
Sep 28, 2023 51.12 51.44 49.55 50.19 966,662 -1.03(-2.00%)
Sep 27, 2023 50.43 52.14 49.88 51.21 1,088,083 +0.48(+0.95%)
Sep 26, 2023 49.38 50.92 49.38 50.73 762,113 +0.66(+1.31%)
Sep 25, 2023 48.83 50.35 49.82 50.07 494,695 +0.91(+1.85%)
Sep 22, 2023 49.81 50.16 48.88 49.16 600,104 -0.23(-0.47%)
Sep 21, 2023 49.96 50.46 49.04 49.39 649,388 -1.15(-2.28%)
Sep 20, 2023 51.60 52.33 50.21 50.54 525,553 -0.68(-1.32%)
Sep 19, 2023 51.99 53.02 50.94 51.22 663,685 -0.94(-1.80%)
Sep 18, 2023 52.89 52.89 51.39 52.16 719,262 -1.08(-2.03%)
Sep 15, 2023 52.87 54.20 52.69 53.24 2,233,965 +0.33(+0.62%)
Sep 14, 2023 52.42 53.15 52.24 52.91 511,204 +1.10(+2.13%)
Sep 13, 2023 51.74 52.35 51.21 51.81 832,829 +0.07(+0.13%)
Sep 12, 2023 51.10 52.15 50.83 51.74 496,573 +0.00(+0.00%)
Sep 11, 2023 52.13 53.07 51.69 51.74 571,756 +0.31(+0.60%)
Sep 08, 2023 50.83 51.89 50.25 51.43 707,273 +0.47(+0.93%)
Sep 07, 2023 50.95 51.46 50.32 50.96 790,928 -1.00(-1.92%)
Sep 06, 2023 52.80 53.71 51.46 51.96 778,211 -0.90(-1.70%)
Sep 05, 2023 52.18 53.10 51.15 52.85 933,515 -0.37(-0.69%)
Sep 01, 2023 55.21 55.74 52.91 53.22 702,622 -1.58(-2.88%)
Aug 31, 2023 54.73 56.51 54.49 54.80 975,059 +0.15(+0.28%)
Aug 30, 2023 51.48 54.91 51.22 54.64 1,300,819 +3.16(+6.14%)
Aug 29, 2023 50.65 51.95 49.97 51.48 488,060 +0.65(+1.27%)
Aug 28, 2023 50.36 51.40 50.31 50.83 431,160 +0.96(+1.92%)
Aug 25, 2023 50.21 50.57 49.56 49.88 460,912 +0.20(+0.41%)
Aug 24, 2023 48.71 49.87 48.43 49.67 504,857 +0.69(+1.40%)
Aug 23, 2023 47.67 49.39 47.07 48.99 639,256 +0.97(+2.03%)
Aug 22, 2023 47.88 48.13 46.98 48.01 700,064 +0.47(+0.98%)
Aug 21, 2023 47.67 47.82 46.91 47.54 654,880 -0.18(-0.38%)
Aug 18, 2023 47.25 48.21 47.02 47.73 664,310 +0.10(+0.20%)
Aug 17, 2023 47.74 48.59 47.22 47.63 565,334 +0.00(+0.00%)
Aug 16, 2023 48.16 48.95 46.95 47.63 870,813 -0.84(-1.73%)
Aug 15, 2023 48.38 48.62 47.73 48.47 715,025 -0.64(-1.30%)
Aug 14, 2023 48.99 49.18 47.52 49.11 1,014,207 -0.45(-0.91%)
Aug 11, 2023 49.81 50.86 49.35 49.56 741,380 -0.82(-1.63%)
Aug 10, 2023 50.30 50.98 49.67 50.38 709,270 +0.55(+1.11%)
Aug 09, 2023 51.02 51.02 49.56 49.83 833,230 -1.10(-2.16%)
Aug 08, 2023 51.29 51.08 50.17 50.92 899,470 -1.43(-2.74%)
Aug 07, 2023 53.03 54.12 52.30 52.36 855,990 -0.73(-1.37%)
Aug 04, 2023 54.20 54.92 52.90 53.08 843,448 -0.76(-1.42%)
Aug 03, 2023 55.01 56.74 53.84 53.85 1,087,661 -1.39(-2.52%)
Aug 02, 2023 57.28 58.72 53.74 55.24 3,769,461 -12.97(-19.01%)
Aug 01, 2023 66.03 69.01 65.74 68.20 919,812 +1.34(+2.00%)
Jul 31, 2023 67.69 67.88 66.53 66.87 650,877 -0.61(-0.91%)
Jul 28, 2023 67.33 68.25 66.83 67.48 491,940 +1.50(+2.27%)
Jul 27, 2023 66.94 68.03 65.78 65.98 490,288 -0.51(-0.76%)
Jul 26, 2023 64.98 66.83 64.98 66.49 678,679 +1.16(+1.77%)
Jul 25, 2023 65.68 66.98 65.11 65.33 415,723 +0.18(+0.28%)
Jul 24, 2023 65.59 66.22 64.77 65.15 433,653 -0.16(-0.25%)
Jul 21, 2023 65.99 66.27 64.57 65.31 588,397 +0.28(+0.43%)
Jul 20, 2023 64.90 65.34 62.72 65.04 612,809 -0.13(-0.21%)
Jul 19, 2023 63.49 65.51 63.09 65.17 681,263 +2.37(+3.77%)
Jul 18, 2023 63.45 63.62 61.28 62.80 1,017,488 -0.78(-1.23%)
Jul 17, 2023 63.87 64.36 62.93 63.58 467,050 -0.58(-0.91%)
Jul 14, 2023 66.85 67.10 64.03 64.17 720,669 -2.83(-4.22%)
Jul 13, 2023 66.06 67.50 65.42 66.99 726,914 -1.34(-1.96%)
Jul 12, 2023 70.46 70.46 67.40 68.33 833,919 -0.80(-1.16%)
Jul 11, 2023 65.78 69.33 65.23 69.13 1,381,776 +6.67(+10.68%)
Jul 10, 2023 61.90 63.04 61.56 62.46 661,934 -0.07(-0.11%)
Jul 07, 2023 60.31 63.95 60.31 62.52 580,654 +2.48(+4.13%)
Jul 06, 2023 60.18 60.54 57.92 60.04 844,213 -0.37(-0.62%)
Jul 05, 2023 61.16 62.50 60.40 60.41 697,804 -1.25(-2.03%)
Jul 03, 2023 60.16 61.93 59.63 61.66 315,184 +1.81(+3.03%)
Jun 30, 2023 59.49 60.36 58.72 59.85 795,945 +1.23(+2.10%)
Jun 29, 2023 57.71 58.93 57.38 58.62 527,294 +0.87(+1.50%)
Jun 28, 2023 58.19 58.72 56.34 57.75 928,815 -0.59(-1.01%)
Jun 27, 2023 55.19 58.39 54.18 58.34 806,287 +3.33(+6.06%)
Jun 26, 2023 54.59 55.97 54.59 55.01 726,681 +0.21(+0.38%)
Jun 23, 2023 55.26 56.25 54.67 54.80 1,234,172 -1.11(-1.98%)
Jun 22, 2023 55.86 56.25 54.95 55.91 610,478 -0.18(-0.32%)
Jun 21, 2023 56.01 57.76 55.85 56.09 1,123,558 +0.04(+0.07%)
Jun 20, 2023 58.76 59.32 55.90 56.05 1,114,529 -3.49(-5.87%)
Jun 16, 2023 59.78 60.49 59.16 59.55 1,232,496 -0.13(-0.22%)
Jun 15, 2023 59.37 61.10 59.35 59.68 764,459 -8.98(-13.08%)
May 08, 2023 65.80 68.67 65.77 68.66 1,140,335 +5.81(+9.24%)
May 05, 2023 61.10 63.04 60.56 62.85 768,002 +2.27(+3.75%)
May 04, 2023 59.60 61.44 58.93 60.58 989,798 +0.14(+0.23%)
May 03, 2023 65.00 65.51 59.74 60.44 1,563,367 -5.16(-7.86%)
May 02, 2023 65.65 66.15 64.39 65.60 911,966 -1.08(-1.62%)
May 01, 2023 66.21 67.06 62.76 66.68 1,535,395 +3.47(+5.49%)
Apr 28, 2023 62.68 64.18 62.46 63.20 689,989 +0.59(+0.94%)
Apr 27, 2023 61.36 63.04 61.10 62.62 887,610 +1.66(+2.72%)
Apr 26, 2023 62.69 63.54 60.63 60.96 1,224,804 -4.12(-6.32%)
Apr 25, 2023 67.70 67.70 65.02 65.08 501,452 -3.10(-4.55%)
Apr 24, 2023 66.89 68.18 65.50 68.18 614,419 +1.19(+1.78%)
Apr 21, 2023 65.99 67.26 64.84 66.99 732,260 +0.89(+1.35%)
Apr 20, 2023 68.71 69.33 65.98 66.10 721,792 -3.57(-5.12%)
Apr 19, 2023 69.63 69.93 68.74 69.67 496,639 -1.06(-1.50%)
Apr 18, 2023 71.52 71.82 70.22 70.73 604,384 -0.21(-0.29%)
Apr 17, 2023 69.68 70.96 69.58 70.93 497,915 +1.18(+1.70%)
Apr 14, 2023 70.70 72.50 69.19 69.75 604,916 -0.57(-0.81%)
Apr 13, 2023 70.65 70.80 69.19 70.32 561,998 -0.33(-0.47%)
Apr 12, 2023 73.66 73.89 70.56 70.65 574,909 -2.16(-2.96%)
Apr 11, 2023 72.79 74.03 71.81 72.81 969,476 +0.44(+0.60%)
Apr 10, 2023 69.06 72.49 69.06 72.37 1,404,752 +4.79(+7.08%)
Apr 06, 2023 67.17 67.88 66.02 67.58 481,592 -0.15(-0.22%)
Apr 05, 2023 68.37 69.05 65.66 67.74 971,303 -1.14(-1.66%)
Apr 04, 2023 68.50 69.97 67.18 68.88 1,471,653 +1.15(+1.70%)
Apr 03, 2023 65.84 68.11 65.69 67.73 1,211,931 +1.75(+2.65%)
Mar 31, 2023 64.11 66.04 63.20 65.98 719,218 +2.53(+3.98%)
Mar 30, 2023 65.63 66.50 63.34 63.45 563,508 -1.00(-1.56%)
Mar 29, 2023 63.71 64.61 63.30 64.45 639,871 +1.90(+3.04%)
Mar 28, 2023 64.54 65.29 62.32 62.55 670,131 -2.02(-3.12%)
Mar 27, 2023 64.33 64.79 63.37 64.57 863,617 +1.01(+1.59%)
Mar 24, 2023 62.91 63.86 61.55 63.55 910,345 -0.21(-0.33%)
Mar 23, 2023 67.05 67.66 63.47 63.76 808,944 -3.05(-4.56%)
Mar 22, 2023 69.12 69.58 66.67 66.81 460,025 -2.27(-3.29%)
Mar 21, 2023 68.72 70.42 68.18 69.08 693,358 +1.67(+2.48%)
Mar 20, 2023 69.06 69.41 66.84 67.40 688,286 -1.87(-2.70%)
Mar 17, 2023 70.11 71.03 68.79 69.28 831,336 -1.31(-1.86%)
Mar 16, 2023 68.72 70.72 68.37 70.59 692,173 +1.31(+1.90%)
Mar 15, 2023 68.95 69.70 67.51 69.28 559,320 -1.51(-2.14%)
Mar 14, 2023 71.65 72.55 69.49 70.79 646,098 +1.14(+1.64%)
Mar 13, 2023 68.93 71.56 67.25 69.65 674,960 -0.37(-0.53%)
Mar 10, 2023 71.78 72.31 68.55 70.02 741,856 -1.93(-2.68%)
Mar 09, 2023 74.72 75.38 71.67 71.95 641,588 -2.79(-3.73%)
Mar 08, 2023 74.58 75.37 73.61 74.74 654,635 +0.28(+0.38%)
Mar 07, 2023 74.63 76.21 74.09 74.45 535,489 -0.68(-0.91%)
Mar 06, 2023 80.94 82.09 74.74 75.13 832,876 -5.52(-6.85%)
Mar 03, 2023 80.32 80.91 78.99 80.66 477,121 +0.97(+1.21%)
Mar 02, 2023 76.83 79.84 75.87 79.69 433,556 +1.58(+2.02%)
Mar 01, 2023 77.76 79.11 77.55 78.11 608,826 +0.07(+0.08%)
Feb 28, 2023 78.22 79.40 77.70 78.05 640,688 -0.21(-0.27%)
Feb 27, 2023 79.27 79.62 77.77 78.26 347,716 -0.12(-0.16%)
Feb 24, 2023 77.80 79.13 76.40 78.38 588,227 -0.10(-0.13%)
Feb 23, 2023 77.96 78.75 76.48 78.48 596,733 +0.75(+0.96%)
Feb 22, 2023 77.40 78.68 76.93 77.74 501,312 +0.99(+1.30%)
Feb 21, 2023 79.55 80.67 76.56 76.74 680,690 -3.93(-4.87%)
Feb 17, 2023 81.27 81.72 78.79 80.67 847,910 -1.15(-1.41%)
Feb 16, 2023 78.88 83.16 78.02 81.83 1,662,324 +4.43(+5.72%)
Feb 15, 2023 74.21 77.51 73.31 77.40 728,731 +3.13(+4.21%)
Feb 14, 2023 73.49 74.60 71.90 74.27 571,956 +0.00(+0.00%)
Feb 13, 2023 72.16 74.33 71.26 74.27 760,118 +2.29(+3.18%)
Feb 10, 2023 73.18 73.48 71.27 71.98 906,364 -1.75(-2.37%)
Feb 09, 2023 75.06 76.44 73.39 73.73 896,299 -0.88(-1.18%)
Feb 08, 2023 75.15 75.52 73.98 74.61 704,102 -1.23(-1.62%)
Feb 07, 2023 75.27 76.45 74.08 75.84 779,949 -0.22(-0.28%)
Feb 06, 2023 76.19 76.86 74.99 76.06 830,894 -1.15(-1.50%)
Feb 03, 2023 76.40 78.70 75.11 77.21 1,245,473 -1.55(-1.97%)
Feb 02, 2023 77.13 79.77 75.85 78.76 2,208,584 +3.19(+4.22%)
Feb 01, 2023 67.50 75.72 66.44 75.57 1,968,463 +7.82(+11.54%)
Jan 31, 2023 63.30 68.04 63.28 67.75 1,808,069 +5.84(+9.43%)
Jan 30, 2023 61.29 63.39 60.97 61.91 932,923 -0.53(-0.84%)
Jan 27, 2023 56.70 62.90 56.59 62.44 1,078,584 +5.58(+9.82%)
Jan 26, 2023 59.42 60.02 56.73 56.85 829,973 -2.35(-3.96%)
Jan 25, 2023 57.45 59.76 57.09 59.20 617,058 +0.69(+1.19%)
Jan 24, 2023 64.09 67.46 58.21 58.51 814,586 -1.70(-2.82%)
Jan 23, 2023 59.05 60.54 58.60 60.20 1,243,540 +1.70(+2.90%)
Jan 20, 2023 54.30 58.54 53.64 58.51 806,057 +4.26(+7.85%)
Jan 19, 2023 56.03 56.26 53.49 54.24 986,500 -2.64(-4.64%)
Jan 18, 2023 59.01 59.11 56.78 56.88 732,406 -1.46(-2.51%)
Jan 17, 2023 56.53 58.47 56.10 58.35 855,422 +1.98(+3.51%)
Jan 13, 2023 54.35 56.38 54.19 56.37 638,370 +1.20(+2.18%)
Jan 12, 2023 56.55 56.78 54.35 55.16 828,380 -0.99(-1.76%)
Jan 11, 2023 57.09 57.60 55.68 56.15 955,539 +0.09(+0.17%)
Jan 10, 2023 54.52 56.11 54.18 56.06 642,958 +1.72(+3.16%)
Jan 09, 2023 52.91 55.49 52.08 54.34 973,918 +2.14(+4.10%)
Jan 06, 2023 51.75 52.65 50.05 52.20 692,597 +0.90(+1.76%)
Jan 05, 2023 50.62 51.79 49.66 51.30 955,719 +0.05(+0.09%)
Jan 04, 2023 47.77 51.31 47.36 51.25 1,053,165 +4.36(+9.31%)
Jan 03, 2023 46.34 47.65 45.32 46.89 943,617 +1.29(+2.82%)
Dec 30, 2022 45.05 46.22 44.95 45.60 1,029,091 -0.01(-0.02%)
Dec 29, 2022 43.81 46.55 43.54 45.61 954,763 +2.02(+4.63%)
Dec 28, 2022 44.76 45.31 43.57 43.59 719,063 -1.04(-2.33%)
Dec 27, 2022 44.58 44.97 43.74 44.63 688,476 -0.13(-0.29%)
Dec 23, 2022 44.69 45.06 43.72 44.77 623,289 +0.27(+0.61%)
Dec 22, 2022 44.45 44.58 42.73 44.49 1,140,026 -0.88(-1.94%)
Dec 21, 2022 45.16 46.12 44.70 45.38 596,665 +0.75(+1.68%)
Dec 20, 2022 44.48 45.28 43.87 44.63 731,333 -0.31(-0.69%)
Dec 19, 2022 45.43 46.36 44.54 44.94 897,053 -0.40(-0.89%)
Dec 16, 2022 45.68 45.93 44.24 45.34 2,143,576 -0.76(-1.65%)
Dec 15, 2022 46.69 46.88 45.40 46.10 936,320 -1.33(-2.81%)
Dec 14, 2022 47.68 48.91 46.97 47.43 782,709 -0.84(-1.73%)
Dec 13, 2022 50.37 51.75 47.65 48.27 965,864 +0.04(+0.08%)
Dec 12, 2022 48.26 48.76 46.77 48.23 834,865 -0.32(-0.66%)
Dec 09, 2022 48.04 49.77 48.04 48.55 595,520 +0.18(+0.37%)
Dec 08, 2022 47.69 49.37 47.14 48.37 600,189 +0.99(+2.08%)
Dec 07, 2022 49.30 50.45 47.37 47.38 743,090 -2.12(-4.28%)
Dec 06, 2022 51.56 51.67 48.75 49.51 707,250 -2.17(-4.20%)
Dec 05, 2022 51.56 52.26 50.97 51.67 913,914 -0.65(-1.24%)
Dec 02, 2022 51.34 53.04 51.34 52.32 764,277 +0.49(+0.94%)
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.