Scotts Miracle-Gro Company (NY: SMG )

74.59 +0.98 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 144.63 145.13 132.54 132.77 1,003,417 -13.37(-9.15%)
Nov 29, 2021 150.42 150.81 145.87 146.14 369,235 -1.79(-1.21%)
Nov 26, 2021 147.44 150.43 146.90 147.93 231,204 -2.74(-1.82%)
Nov 24, 2021 149.88 151.49 149.73 150.67 577,724 +0.18(+0.12%)
Nov 23, 2021 149.77 152.82 149.71 150.49 305,534 +0.07(+0.05%)
Nov 22, 2021 151.72 154.11 150.33 150.41 276,219 -0.99(-0.65%)
Nov 19, 2021 150.73 154.46 150.73 151.40 391,490 +0.11(+0.07%)
Nov 18, 2021 155.48 156.62 150.79 151.29 399,021 -2.73(-1.77%)
Nov 17, 2021 156.38 158.07 153.98 154.02 356,741 -2.62(-1.67%)
Nov 16, 2021 156.77 158.50 156.24 156.64 324,645 +0.16(+0.10%)
Nov 15, 2021 162.40 162.51 156.17 156.48 533,620 -4.97(-3.08%)
Nov 12, 2021 160.77 164.68 160.49 161.45 651,605 +1.76(+1.10%)
Nov 11, 2021 154.47 160.12 154.10 159.69 467,074 +6.85(+4.49%)
Nov 10, 2021 155.16 152.83 390,621 -3.52(-2.25%)
Nov 09, 2021 152.35 157.62 152.35 156.36 533,773 +3.93(+2.58%)
Nov 08, 2021 151.69 153.94 151.25 152.42 409,939 +2.07(+1.38%)
Nov 05, 2021 148.98 151.97 148.00 150.35 390,779 +0.75(+0.50%)
Nov 04, 2021 147.84 151.57 143.79 149.60 693,072 +1.05(+0.71%)
Nov 03, 2021 138.61 152.82 138.61 148.55 1,287,959 +14.34(+10.68%)
Nov 02, 2021 134.40 135.04 133.56 134.21 496,968 -0.66(-0.49%)
Nov 01, 2021 135.08 135.59 134.35 134.87 1,221,523 -0.63(-0.46%)
Oct 29, 2021 134.70 136.92 134.49 135.50 292,818 +0.69(+0.51%)
Oct 28, 2021 134.80 135.61 134.30 134.81 313,964 +0.31(+0.23%)
Oct 27, 2021 136.44 136.52 133.86 134.50 490,693 -2.03(-1.48%)
Oct 26, 2021 135.47 136.52 370,602 +1.63(+1.21%)
Oct 25, 2021 134.84 137.43 134.17 134.89 320,238 +0.41(+0.30%)
Oct 22, 2021 135.08 136.10 134.17 134.48 249,668 -0.50(-0.37%)
Oct 21, 2021 134.62 135.47 133.90 134.98 333,647 -0.09(-0.07%)
Oct 20, 2021 135.67 136.57 134.64 135.07 341,895 -0.47(-0.34%)
Oct 19, 2021 135.54 136.14 134.17 135.54 407,055 +0.19(+0.14%)
Oct 18, 2021 134.66 137.50 133.31 135.35 564,491 -0.06(-0.04%)
Oct 15, 2021 137.46 137.63 134.83 135.40 302,376 -0.21(-0.15%)
Oct 14, 2021 134.90 136.33 134.06 135.61 388,597 +1.73(+1.30%)
Oct 13, 2021 137.66 138.08 133.40 133.88 350,883 -3.46(-2.52%)
Oct 12, 2021 136.06 138.08 135.93 137.34 294,244 +1.72(+1.26%)
Oct 11, 2021 135.35 136.51 134.91 135.62 268,223 +1.48(+1.10%)
Oct 08, 2021 134.95 134.95 132.79 134.14 303,400 -0.93(-0.69%)
Oct 07, 2021 135.73 138.23 134.94 135.07 274,522 +0.50(+0.37%)
Oct 06, 2021 133.63 134.71 132.41 134.57 421,428 +0.80(+0.60%)
Oct 05, 2021 132.80 134.94 132.70 133.77 373,144 +0.28(+0.21%)
Oct 04, 2021 134.17 135.26 133.10 133.48 461,606 -0.81(-0.60%)
Oct 01, 2021 133.31 135.98 132.97 134.30 293,852 +0.71(+0.53%)
Sep 30, 2021 135.71 136.07 133.02 133.58 445,585 -1.82(-1.34%)
Sep 29, 2021 136.90 137.90 135.06 135.40 337,744 -1.23(-0.90%)
Sep 28, 2021 135.36 139.76 135.30 136.63 730,238 +2.05(+1.52%)
Sep 27, 2021 134.62 137.41 134.17 134.59 547,872 +2.38(+1.80%)
Sep 24, 2021 132.36 133.40 132.10 132.21 292,740 -1.05(-0.79%)
Sep 23, 2021 133.31 135.35 132.88 133.26 369,341 +0.48(+0.36%)
Sep 22, 2021 134.21 134.84 132.45 132.77 400,002 -0.85(-0.64%)
Sep 21, 2021 133.42 134.98 132.88 133.62 602,064 +0.82(+0.62%)
Sep 20, 2021 127.66 132.96 127.05 132.80 481,534 +2.91(+2.24%)
Sep 17, 2021 130.22 131.41 128.41 129.89 1,154,884 -0.98(-0.75%)
Sep 16, 2021 133.57 133.57 129.04 130.87 568,915 -1.99(-1.50%)
Sep 15, 2021 131.04 133.80 129.54 132.86 801,496 +0.60(+0.46%)
Sep 14, 2021 139.64 139.64 130.70 132.26 965,784 -8.35(-5.94%)
Sep 13, 2021 139.25 140.85 138.50 140.61 290,687 +2.23(+1.61%)
Sep 10, 2021 142.44 143.13 138.33 138.38 410,714 -2.99(-2.12%)
Sep 09, 2021 140.73 143.36 140.56 141.38 165,924 +0.05(+0.03%)
Sep 08, 2021 142.03 142.95 139.40 141.33 316,789 -1.10(-0.78%)
Sep 07, 2021 145.07 145.44 142.39 142.44 457,823 -3.24(-2.22%)
Sep 03, 2021 145.91 147.32 144.44 145.68 534,147 -0.23(-0.16%)
Sep 02, 2021 143.41 147.65 143.37 145.91 402,248 +2.82(+1.97%)
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.