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 (%)
Dec 31, 2021 142.90 145.21 142.55 144.69 182,554 +1.81(+1.26%)
Dec 30, 2021 141.76 143.97 141.54 142.89 258,540 +1.12(+0.79%)
Dec 29, 2021 144.51 145.48 141.56 141.76 242,301 -2.42(-1.68%)
Dec 28, 2021 144.98 146.46 144.03 144.18 182,850 -1.37(-0.94%)
Dec 27, 2021 145.02 145.90 143.11 145.55 219,017 +0.73(+0.50%)
Dec 23, 2021 142.11 145.11 142.05 144.82 280,269 +3.24(+2.29%)
Dec 22, 2021 137.46 141.57 137.16 141.57 284,743 +3.61(+2.62%)
Dec 21, 2021 137.63 139.53 136.51 137.96 285,731 +1.20(+0.88%)
Dec 20, 2021 138.02 138.71 133.04 136.76 497,814 -4.11(-2.92%)
Dec 17, 2021 140.17 144.50 139.60 140.86 753,719 +0.22(+0.16%)
Dec 16, 2021 141.94 144.79 140.06 140.64 431,015 +0.12(+0.08%)
Dec 15, 2021 135.49 140.56 133.26 140.52 493,702 +5.53(+4.09%)
Dec 14, 2021 135.81 138.18 134.01 135.00 363,269 -0.76(-0.56%)
Dec 13, 2021 135.52 136.78 133.32 135.76 376,410 -0.78(-0.57%)
Dec 10, 2021 136.08 138.86 135.62 136.54 492,175 +3.16(+2.37%)
Dec 09, 2021 135.72 136.60 132.58 133.39 287,138 -2.92(-2.14%)
Dec 08, 2021 135.03 137.91 133.93 136.31 353,238 +1.62(+1.20%)
Dec 07, 2021 129.00 136.82 128.57 134.69 594,026 +9.93(+7.96%)
Dec 06, 2021 120.89 125.13 119.85 124.76 1,032,425 +4.33(+3.60%)
Dec 03, 2021 126.03 127.08 120.30 120.43 805,573 -5.11(-4.07%)
Dec 02, 2021 124.48 128.09 124.48 125.54 563,723 +1.32(+1.06%)
Dec 01, 2021 131.29 134.12 124.13 124.22 808,350 -6.00(-4.60%)
Nov 30, 2021 141.84 142.33 129.99 130.22 1,023,134 -13.11(-9.15%)
Nov 29, 2021 147.52 147.90 143.06 143.33 376,491 -1.75(-1.21%)
Nov 26, 2021 144.59 147.53 144.07 145.08 235,747 -2.69(-1.82%)
Nov 24, 2021 147.00 148.57 146.84 147.77 589,076 +0.18(+0.12%)
Nov 23, 2021 146.88 149.88 146.83 147.59 311,537 +0.07(+0.05%)
Nov 22, 2021 148.80 151.14 147.44 147.52 281,646 -0.97(-0.65%)
Nov 19, 2021 147.83 151.48 147.83 148.48 399,182 +0.11(+0.07%)
Nov 18, 2021 152.48 153.60 147.88 148.38 406,862 -2.68(-1.77%)
Nov 17, 2021 153.37 155.03 151.02 151.05 363,751 -2.57(-1.67%)
Nov 16, 2021 153.75 155.45 153.23 153.62 331,024 +0.15(+0.10%)
Nov 15, 2021 159.27 159.38 153.16 153.47 544,106 -4.87(-3.08%)
Nov 12, 2021 157.68 161.51 157.40 158.34 664,409 +1.73(+1.10%)
Nov 11, 2021 151.49 157.03 151.13 156.61 476,252 +6.72(+4.48%)
Nov 10, 2021 152.17 149.89 398,297 -3.45(-2.25%)
Nov 09, 2021 149.41 154.59 149.41 153.34 544,261 +3.86(+2.58%)
Nov 08, 2021 148.77 150.97 148.34 149.49 417,994 +2.03(+1.38%)
Nov 05, 2021 146.11 149.04 145.14 147.45 398,457 +0.73(+0.50%)
Nov 04, 2021 144.99 148.65 141.02 146.72 706,691 +1.03(+0.71%)
Nov 03, 2021 135.94 149.88 135.94 145.69 1,313,268 +14.06(+10.68%)
Nov 02, 2021 131.81 132.44 130.98 131.63 506,733 -0.64(-0.49%)
Nov 01, 2021 132.48 132.97 131.76 132.27 1,245,526 -0.62(-0.47%)
Oct 29, 2021 132.10 134.28 131.90 132.89 298,571 +0.68(+0.52%)
Oct 28, 2021 132.20 133.00 131.71 132.21 320,134 +0.30(+0.23%)
Oct 27, 2021 133.81 133.89 131.28 131.91 500,335 -1.99(-1.48%)
Oct 26, 2021 132.86 133.89 377,885 +1.60(+1.21%)
Oct 25, 2021 132.25 134.78 131.58 132.29 326,531 +0.40(+0.31%)
Oct 22, 2021 132.48 133.48 131.58 131.89 254,574 -0.49(-0.37%)
Oct 21, 2021 132.03 132.86 131.32 132.38 340,203 -0.09(-0.07%)
Oct 20, 2021 133.06 133.94 132.05 132.47 348,613 -0.46(-0.34%)
Oct 19, 2021 132.93 133.52 131.58 132.93 415,054 +0.19(+0.14%)
Oct 18, 2021 132.07 134.85 130.74 132.74 575,583 -0.05(-0.04%)
Oct 15, 2021 134.81 134.97 132.23 132.79 308,318 -0.21(-0.15%)
Oct 14, 2021 132.30 133.70 131.47 133.00 396,233 +1.70(+1.30%)
Oct 13, 2021 135.01 135.42 130.83 131.30 357,778 -3.39(-2.52%)
Oct 12, 2021 133.44 135.42 133.31 134.69 300,026 +1.68(+1.27%)
Oct 11, 2021 132.75 133.88 132.31 133.01 273,493 +1.45(+1.10%)
Oct 08, 2021 132.35 132.35 130.24 131.56 309,362 -0.91(-0.69%)
Oct 07, 2021 133.11 135.57 132.34 132.47 279,916 +0.49(+0.37%)
Oct 06, 2021 131.06 132.11 129.85 131.98 429,709 +0.79(+0.60%)
Oct 05, 2021 130.24 132.34 130.14 131.19 380,477 +0.28(+0.21%)
Oct 04, 2021 131.58 132.65 130.53 130.91 470,677 -0.80(-0.61%)
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.