Scotts Miracle-Gro Company (NY: SMG )

72.75 +0.92 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 209.81 210.20 205.26 205.47 717,883 -5.32(-2.53%)
Apr 29, 2021 212.62 212.63 208.79 210.79 217,237 -0.48(-0.23%)
Apr 28, 2021 210.66 211.58 209.54 211.27 287,655 -0.12(-0.05%)
Apr 27, 2021 211.10 211.86 208.69 211.39 210,636 +1.55(+0.74%)
Apr 26, 2021 207.99 210.09 207.10 209.84 263,873 +2.88(+1.39%)
Apr 23, 2021 205.32 208.80 203.63 206.96 253,132 +3.00(+1.47%)
Apr 22, 2021 205.56 206.22 201.03 203.97 295,006 -1.56(-0.76%)
Apr 21, 2021 201.75 206.28 201.29 205.52 281,803 +3.34(+1.65%)
Apr 20, 2021 207.94 208.83 200.47 202.18 410,915 -5.16(-2.49%)
Apr 19, 2021 211.41 212.78 204.95 207.34 399,482 -4.41(-2.08%)
Apr 16, 2021 209.77 213.73 208.81 211.75 382,848 +3.39(+1.63%)
Apr 15, 2021 216.35 217.16 207.44 208.37 367,677 -6.02(-2.81%)
Apr 14, 2021 213.33 217.46 213.16 214.38 600,541 +0.86(+0.40%)
Apr 13, 2021 221.33 222.21 212.55 213.52 403,911 -8.88(-3.99%)
Apr 12, 2021 221.66 224.94 221.04 222.40 334,454 +1.08(+0.49%)
Apr 09, 2021 222.43 224.13 220.19 221.32 393,761 -1.04(-0.47%)
Apr 08, 2021 221.48 225.86 218.28 222.36 366,713 +2.05(+0.93%)
Apr 07, 2021 222.70 223.99 219.70 220.31 288,098 -1.89(-0.85%)
Apr 06, 2021 223.99 225.35 221.54 222.20 345,742 -2.35(-1.05%)
Apr 05, 2021 223.99 226.07 220.90 224.54 367,311 +2.33(+1.05%)
Apr 01, 2021 219.84 223.48 217.89 222.22 359,897 +4.47(+2.05%)
Mar 31, 2021 218.67 220.03 216.84 217.75 454,636 -0.02(-0.01%)
Mar 30, 2021 215.99 217.77 213.58 217.76 373,928 +1.78(+0.82%)
Mar 29, 2021 215.94 217.16 213.10 215.99 421,756 +1.40(+0.65%)
Mar 26, 2021 210.88 215.18 209.28 214.59 518,640 +5.38(+2.57%)
Mar 25, 2021 203.55 211.29 202.56 209.21 487,116 +4.30(+2.10%)
Mar 24, 2021 204.24 206.54 200.64 204.91 408,888 +1.82(+0.90%)
Mar 23, 2021 205.99 207.25 201.58 203.09 654,780 -4.45(-2.15%)
Mar 22, 2021 208.23 209.84 205.33 207.54 538,028 -1.24(-0.60%)
Mar 19, 2021 204.25 210.09 200.15 208.78 730,371 +5.40(+2.65%)
Mar 18, 2021 201.70 206.97 198.31 203.39 616,730 +0.06(+0.03%)
Mar 17, 2021 206.71 210.44 202.74 203.33 609,174 -5.42(-2.60%)
Mar 16, 2021 210.22 212.27 207.80 208.75 390,264 +0.57(+0.27%)
Mar 15, 2021 200.15 209.64 199.10 208.18 489,992 +9.28(+4.67%)
Mar 12, 2021 194.00 199.01 192.66 198.90 415,249 +3.06(+1.56%)
Mar 11, 2021 197.77 198.58 192.25 195.84 453,325 +1.74(+0.90%)
Mar 10, 2021 190.80 196.90 190.73 194.10 499,062 +6.15(+3.27%)
Mar 09, 2021 180.35 190.74 180.35 187.95 571,599 +11.41(+6.46%)
Mar 08, 2021 179.77 184.23 176.24 176.54 560,292 -2.11(-1.18%)
Mar 05, 2021 177.29 179.18 165.15 178.64 582,316 +2.47(+1.40%)
Mar 04, 2021 182.22 184.01 173.03 176.17 591,728 -6.91(-3.78%)
Mar 03, 2021 192.26 192.26 182.77 183.09 490,461 -9.39(-4.88%)
Mar 02, 2021 201.43 201.99 192.26 192.47 471,019 -7.33(-3.67%)
Mar 01, 2021 191.34 201.52 191.27 199.80 700,327 +10.34(+5.46%)
Feb 26, 2021 190.14 192.23 185.35 189.46 487,364 +0.11(+0.06%)
Feb 25, 2021 194.81 195.55 188.55 189.35 316,533 -6.53(-3.34%)
Feb 24, 2021 196.40 199.56 193.91 195.89 437,462 -1.05(-0.53%)
Feb 23, 2021 194.71 198.77 187.66 196.94 644,422 -3.09(-1.55%)
Feb 22, 2021 205.34 205.96 198.50 200.03 442,275 -7.01(-3.39%)
Feb 19, 2021 206.16 209.20 205.65 207.04 571,398 +1.67(+0.82%)
Feb 18, 2021 209.19 209.64 205.35 205.37 516,114 -6.36(-3.00%)
Feb 17, 2021 214.43 215.39 210.81 211.72 305,673 -4.71(-2.17%)
Feb 16, 2021 218.94 219.03 214.44 216.43 317,936 -1.11(-0.51%)
Feb 12, 2021 213.10 218.56 211.91 217.54 532,365 +4.02(+1.88%)
Feb 11, 2021 212.74 214.57 208.87 213.52 425,169 +1.21(+0.57%)
Feb 10, 2021 215.45 215.45 207.56 212.31 295,091 -0.91(-0.43%)
Feb 09, 2021 212.32 214.66 209.19 213.22 345,099 +0.90(+0.43%)
Feb 08, 2021 210.26 214.25 208.29 212.32 537,910 +2.65(+1.26%)
Feb 05, 2021 209.86 211.46 207.47 209.66 396,651 -0.08(-0.04%)
Feb 04, 2021 215.50 215.88 205.25 209.75 566,308 -3.15(-1.48%)
Feb 03, 2021 211.05 221.60 208.75 212.89 1,258,721 +10.34(+5.11%)
Feb 02, 2021 205.03 206.35 198.33 202.55 490,423 +1.03(+0.51%)
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.