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 (%)
Mar 31, 2021 223.15 224.53 221.28 222.20 445,514 -0.02(-0.01%)
Mar 30, 2021 220.42 222.23 217.95 222.22 366,425 +1.81(+0.82%)
Mar 29, 2021 220.36 221.60 217.46 220.41 413,294 +1.42(+0.65%)
Mar 26, 2021 215.20 219.58 213.57 218.98 508,233 +5.49(+2.57%)
Mar 25, 2021 207.72 215.62 206.71 213.50 477,342 +4.39(+2.10%)
Mar 24, 2021 208.43 210.76 204.75 209.10 400,684 +1.86(+0.90%)
Mar 23, 2021 210.21 211.49 205.71 207.25 641,642 -4.54(-2.15%)
Mar 22, 2021 212.50 214.14 209.54 211.79 527,233 -1.27(-0.60%)
Mar 19, 2021 208.43 214.40 204.24 213.06 715,716 +5.51(+2.65%)
Mar 18, 2021 205.83 211.21 202.37 207.55 604,355 +0.06(+0.03%)
Mar 17, 2021 210.95 214.75 206.89 207.49 596,951 -5.53(-2.60%)
Mar 16, 2021 214.52 216.62 212.05 213.02 382,434 +0.58(+0.27%)
Mar 15, 2021 204.25 213.93 203.18 212.44 480,160 +9.47(+4.67%)
Mar 12, 2021 197.98 203.08 196.61 202.97 406,917 +3.12(+1.56%)
Mar 11, 2021 201.82 202.65 196.19 199.85 444,229 +1.78(+0.90%)
Mar 10, 2021 194.71 200.93 194.64 198.07 489,048 +6.28(+3.27%)
Mar 09, 2021 184.04 194.65 184.04 191.80 560,130 +11.65(+6.47%)
Mar 08, 2021 183.45 188.00 179.84 180.15 549,049 -2.15(-1.18%)
Mar 05, 2021 180.92 182.85 168.53 182.30 570,632 +2.52(+1.40%)
Mar 04, 2021 185.95 187.78 176.57 179.78 579,855 -7.06(-3.78%)
Mar 03, 2021 196.20 196.20 186.51 186.84 480,620 -9.58(-4.88%)
Mar 02, 2021 205.56 206.12 196.20 196.41 461,568 -7.47(-3.67%)
Mar 01, 2021 195.25 205.65 195.18 203.89 686,275 +10.55(+5.46%)
Feb 26, 2021 194.03 196.16 189.15 193.34 477,585 +0.11(+0.06%)
Feb 25, 2021 198.80 199.55 192.41 193.23 310,182 -6.67(-3.34%)
Feb 24, 2021 200.43 203.65 197.88 199.90 428,684 -1.07(-0.53%)
Feb 23, 2021 198.69 202.84 191.50 200.97 631,491 -3.16(-1.55%)
Feb 22, 2021 209.54 210.18 202.56 204.12 433,401 -7.16(-3.39%)
Feb 19, 2021 210.38 213.49 209.86 211.28 559,933 +1.71(+0.82%)
Feb 18, 2021 213.48 213.93 209.55 209.57 505,759 -6.49(-3.00%)
Feb 17, 2021 218.82 219.80 215.12 216.06 299,539 -4.80(-2.17%)
Feb 16, 2021 223.42 223.52 218.83 220.86 311,557 -1.13(-0.51%)
Feb 12, 2021 217.46 223.03 216.25 221.99 521,683 +4.10(+1.88%)
Feb 11, 2021 217.10 218.96 213.14 217.89 416,638 +1.24(+0.57%)
Feb 10, 2021 219.87 219.87 211.81 216.65 289,170 -0.93(-0.43%)
Feb 09, 2021 216.66 219.06 213.47 217.59 338,174 +0.92(+0.43%)
Feb 08, 2021 214.56 218.63 212.56 216.66 527,117 +2.71(+1.26%)
Feb 05, 2021 214.16 215.79 211.72 213.96 388,692 -0.08(-0.04%)
Feb 04, 2021 219.91 220.30 209.45 214.04 554,945 -3.21(-1.48%)
Feb 03, 2021 215.37 226.14 213.03 217.25 1,233,465 +10.56(+5.11%)
Feb 02, 2021 209.23 210.57 202.39 206.69 480,583 +1.05(+0.51%)
Feb 01, 2021 202.88 207.77 202.88 205.65 722,847 +5.36(+2.68%)
Jan 29, 2021 205.26 207.67 200.15 200.28 389,466 -4.73(-2.31%)
Jan 28, 2021 200.09 206.67 200.09 205.01 361,597 +5.72(+2.87%)
Jan 27, 2021 201.46 207.82 197.89 199.29 425,160 -5.33(-2.60%)
Jan 26, 2021 208.77 209.08 203.25 204.62 396,779 -4.12(-1.97%)
Jan 25, 2021 210.35 215.00 206.89 208.74 344,673 -0.22(-0.10%)
Jan 22, 2021 203.61 209.56 203.61 208.96 343,035 +3.24(+1.57%)
Jan 21, 2021 202.74 206.61 201.85 205.72 231,043 +4.49(+2.23%)
Jan 20, 2021 199.29 201.39 197.41 201.23 323,700 +3.35(+1.69%)
Jan 19, 2021 201.25 201.72 197.37 197.88 359,130 -1.93(-0.96%)
Jan 15, 2021 201.18 202.24 197.31 199.81 234,033 -2.77(-1.37%)
Jan 14, 2021 203.17 205.20 199.63 202.58 287,485 -0.70(-0.34%)
Jan 13, 2021 205.11 205.80 201.98 203.28 239,499 -1.32(-0.65%)
Jan 12, 2021 203.65 207.67 202.26 204.60 341,640 +2.28(+1.13%)
Jan 11, 2021 201.88 203.27 197.20 202.32 348,130 -2.06(-1.01%)
Jan 08, 2021 202.40 207.20 201.49 204.38 298,705 +2.56(+1.27%)
Jan 07, 2021 198.55 203.72 196.75 201.82 915,628 +7.44(+3.83%)
Jan 06, 2021 185.65 197.85 184.60 194.38 558,374 +10.69(+5.82%)
Jan 05, 2021 180.72 184.87 180.34 183.69 282,108 +2.13(+1.17%)
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.