Scotts Miracle-Gro Company (NY: SMG )

72.75 +0.92 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 41.99 42.36 41.53 41.60 920,231 -1.03(-2.42%)
Jan 30, 2014 42.40 42.90 42.19 42.63 467,771 +0.53(+1.25%)
Jan 29, 2014 41.83 42.24 41.83 42.10 580,199 +0.04(+0.10%)
Jan 28, 2014 41.79 42.23 41.69 42.06 379,732 +0.39(+0.94%)
Jan 27, 2014 42.01 42.08 41.33 41.67 602,382 -0.20(-0.49%)
Jan 24, 2014 43.28 43.28 41.86 41.87 451,657 -1.51(-3.49%)
Jan 23, 2014 43.29 43.40 42.98 43.38 593,170 +0.09(+0.21%)
Jan 22, 2014 43.37 43.45 42.98 43.29 397,508 -0.04(-0.10%)
Jan 21, 2014 43.60 43.90 42.52 43.33 805,512 -0.21(-0.48%)
Jan 17, 2014 44.18 43.54 43.54 43.54 479,297 -0.76(-1.72%)
Jan 16, 2014 44.33 44.38 44.03 44.31 551,017 +0.13(+0.29%)
Jan 15, 2014 43.87 44.28 43.92 44.18 330,134 +0.32(+0.72%)
Jan 14, 2014 43.59 43.94 43.44 43.87 278,385 +0.36(+0.84%)
Jan 13, 2014 44.21 44.21 43.40 43.50 278,794 -0.83(-1.88%)
Jan 10, 2014 44.10 44.40 43.92 44.34 502,826 +0.41(+0.94%)
Jan 09, 2014 43.67 44.12 43.66 43.92 1,221,822 +0.22(+0.51%)
Jan 08, 2014 43.31 43.81 43.12 43.70 1,277,029 +0.32(+0.74%)
Jan 07, 2014 43.13 43.75 43.13 43.38 967,776 +0.29(+0.68%)
Jan 06, 2014 43.36 43.40 42.92 43.08 572,858 -0.22(-0.52%)
Jan 03, 2014 42.89 43.40 42.73 43.31 388,639 +0.44(+1.03%)
Jan 02, 2014 43.48 43.70 42.68 42.86 471,874 -0.71(-1.64%)
Dec 31, 2013 43.68 43.58 43.58 43.58 252,855 -0.04(-0.08%)
Dec 30, 2013 43.64 43.73 43.52 43.61 188,395 +0.04(+0.08%)
Dec 27, 2013 43.60 43.68 43.47 43.58 181,868 +0.15(+0.34%)
Dec 26, 2013 43.68 43.75 43.36 43.43 140,525 -0.15(-0.34%)
Dec 24, 2013 43.32 43.60 43.26 43.58 62,632 +0.33(+0.76%)
Dec 23, 2013 42.89 43.31 42.72 43.25 238,894 +0.42(+0.98%)
Dec 20, 2013 42.77 42.84 42.61 42.83 710,371 +0.02(+0.05%)
Dec 19, 2013 42.75 43.24 42.73 42.81 271,634 -0.15(-0.36%)
Dec 18, 2013 42.70 43.08 42.18 42.96 531,818 +0.35(+0.82%)
Dec 17, 2013 42.05 42.74 41.92 42.61 551,399 +0.17(+0.40%)
Dec 16, 2013 42.57 42.80 42.30 42.44 368,395 +0.18(+0.41%)
Dec 13, 2013 41.88 42.49 41.79 42.27 489,314 +0.32(+0.77%)
Dec 12, 2013 41.71 42.00 41.66 41.95 607,399 +0.11(+0.25%)
Dec 11, 2013 41.75 41.97 41.50 41.84 557,421 +0.08(+0.18%)
Dec 10, 2013 41.98 42.08 41.70 41.76 636,407 -0.23(-0.55%)
Dec 09, 2013 42.36 42.46 41.78 42.00 665,946 -0.21(-0.50%)
Dec 06, 2013 42.65 42.86 42.08 42.21 865,610 -0.06(-0.13%)
Dec 05, 2013 41.81 42.34 41.73 42.26 1,254,370 +0.57(+1.36%)
Dec 04, 2013 40.77 41.88 40.65 41.69 766,259 +0.80(+1.95%)
Dec 03, 2013 40.90 41.15 40.64 40.90 536,808 -0.14(-0.34%)
Dec 02, 2013 41.06 41.37 40.75 41.04 351,393 +0.01(+0.02%)
Nov 29, 2013 41.11 41.34 41.03 41.03 122,884 -0.02(-0.05%)
Nov 27, 2013 41.27 41.27 40.95 41.05 211,411 -0.14(-0.34%)
Nov 26, 2013 41.36 41.54 40.98 41.19 301,440 -0.18(-0.42%)
Nov 25, 2013 41.50 41.72 41.24 41.37 500,843 +0.01(+0.02%)
Nov 22, 2013 41.02 41.46 41.02 41.36 340,826 +0.31(+0.76%)
Nov 21, 2013 40.73 41.15 40.62 41.04 501,100 +0.45(+1.11%)
Nov 20, 2013 40.95 41.01 40.47 40.59 264,279 -0.35(-0.85%)
Nov 19, 2013 40.46 41.03 40.35 40.94 602,664 +0.42(+1.03%)
Nov 18, 2013 40.99 41.06 40.45 40.52 474,480 -0.46(-1.12%)
Nov 15, 2013 41.15 41.30 40.89 40.98 408,228 -0.02(-0.05%)
Nov 14, 2013 40.98 41.30 40.88 41.00 641,464 +0.13(+0.31%)
Nov 13, 2013 40.12 41.03 39.99 40.88 917,685 +0.67(+1.66%)
Nov 12, 2013 39.86 40.23 39.63 40.21 780,445 +0.40(+1.00%)
Nov 11, 2013 40.08 40.29 39.78 39.81 678,885 -0.17(-0.43%)
Nov 08, 2013 40.82 41.44 39.79 39.99 1,290,511 -0.10(-0.24%)
Nov 07, 2013 40.67 41.43 39.86 40.09 772,335 -0.10(-0.24%)
Nov 06, 2013 40.48 40.63 40.08 40.18 364,445 -0.24(-0.58%)
Nov 05, 2013 40.70 40.70 40.24 40.42 240,384 -0.31(-0.77%)
Nov 04, 2013 41.00 41.10 40.66 40.73 315,759 -0.14(-0.34%)
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.