Scotts Miracle-Gro Company (NY: SMG )

74.55 +1.80 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 209.98 210.37 205.42 205.64 717,302 -5.33(-2.53%)
Apr 29, 2021 212.79 212.81 208.96 210.97 217,061 -0.48(-0.23%)
Apr 28, 2021 210.83 211.75 209.71 211.44 287,422 -0.12(-0.05%)
Apr 27, 2021 211.27 212.03 208.86 211.56 210,466 +1.55(+0.74%)
Apr 26, 2021 208.16 210.26 207.27 210.01 263,659 +2.88(+1.39%)
Apr 23, 2021 205.49 208.97 203.79 207.13 252,927 +3.00(+1.47%)
Apr 22, 2021 205.72 206.38 201.19 204.13 294,767 -1.56(-0.76%)
Apr 21, 2021 201.92 206.45 201.46 205.69 281,575 +3.34(+1.65%)
Apr 20, 2021 208.11 209.00 200.64 202.34 410,583 -5.17(-2.49%)
Apr 19, 2021 211.58 212.95 205.12 207.51 399,159 -4.41(-2.08%)
Apr 16, 2021 209.94 213.90 208.98 211.93 382,538 +3.39(+1.63%)
Apr 15, 2021 216.52 217.33 207.61 208.54 367,380 -6.02(-2.81%)
Apr 14, 2021 213.50 217.64 213.33 214.56 600,055 +0.86(+0.40%)
Apr 13, 2021 221.51 222.39 212.73 213.70 403,584 -8.89(-3.99%)
Apr 12, 2021 221.84 225.12 221.22 222.58 334,183 +1.09(+0.49%)
Apr 09, 2021 222.61 224.31 220.37 221.50 393,442 -1.04(-0.47%)
Apr 08, 2021 221.66 226.04 218.46 222.54 366,416 +2.06(+0.93%)
Apr 07, 2021 222.88 224.18 219.88 220.48 287,865 -1.89(-0.85%)
Apr 06, 2021 224.18 225.54 221.72 222.38 345,463 -2.35(-1.04%)
Apr 05, 2021 224.18 226.26 221.08 224.73 367,014 +2.33(+1.05%)
Apr 01, 2021 220.02 223.66 218.06 222.40 359,606 +4.47(+2.05%)
Mar 31, 2021 218.85 220.21 217.01 217.92 454,269 -0.02(-0.01%)
Mar 30, 2021 216.17 217.95 213.75 217.94 373,625 +1.78(+0.82%)
Mar 29, 2021 216.12 217.33 213.27 216.16 421,415 +1.40(+0.65%)
Mar 26, 2021 211.05 215.35 209.45 214.76 518,220 +5.38(+2.57%)
Mar 25, 2021 203.71 211.46 202.73 209.38 486,722 +4.31(+2.10%)
Mar 24, 2021 204.41 206.70 200.81 205.08 408,557 +1.82(+0.90%)
Mar 23, 2021 206.16 207.41 201.74 203.25 654,250 -4.46(-2.15%)
Mar 22, 2021 208.40 210.01 205.50 207.71 537,593 -1.25(-0.60%)
Mar 19, 2021 204.42 210.26 200.31 208.95 729,780 +5.40(+2.65%)
Mar 18, 2021 201.86 207.14 198.47 203.55 616,231 +0.06(+0.03%)
Mar 17, 2021 206.88 210.61 202.91 203.49 608,681 -5.43(-2.60%)
Mar 16, 2021 210.39 212.44 207.97 208.92 389,949 +0.57(+0.27%)
Mar 15, 2021 200.32 209.81 199.27 208.35 489,595 +9.29(+4.67%)
Mar 12, 2021 194.16 199.17 192.82 199.06 414,913 +3.06(+1.56%)
Mar 11, 2021 197.93 198.74 192.41 196.00 452,958 +1.74(+0.90%)
Mar 10, 2021 190.96 197.06 190.89 194.26 498,658 +6.16(+3.27%)
Mar 09, 2021 180.50 190.90 180.50 188.10 571,137 +11.42(+6.46%)
Mar 08, 2021 179.92 184.38 176.38 176.68 559,838 -2.11(-1.18%)
Mar 05, 2021 177.44 179.32 165.28 178.79 581,845 +2.47(+1.40%)
Mar 04, 2021 182.36 184.16 173.17 176.31 591,250 -6.92(-3.78%)
Mar 03, 2021 192.42 192.42 182.92 183.24 490,064 -9.39(-4.88%)
Mar 02, 2021 201.60 202.15 192.42 192.63 470,638 -7.33(-3.67%)
Mar 01, 2021 191.49 201.69 191.42 199.96 699,760 +10.34(+5.46%)
Feb 26, 2021 190.29 192.38 185.50 189.62 486,969 +0.11(+0.06%)
Feb 25, 2021 194.97 195.71 188.70 189.51 316,277 -6.54(-3.33%)
Feb 24, 2021 196.56 199.72 194.07 196.05 437,108 -1.05(-0.53%)
Feb 23, 2021 194.86 198.93 187.81 197.10 643,900 -3.10(-1.55%)
Feb 22, 2021 205.51 206.13 198.66 200.19 441,917 -7.02(-3.39%)
Feb 19, 2021 206.33 209.37 205.82 207.21 570,936 +1.68(+0.82%)
Feb 18, 2021 209.37 209.81 205.51 205.53 515,697 -6.36(-3.00%)
Feb 17, 2021 214.61 215.57 210.98 211.89 305,425 -4.71(-2.17%)
Feb 16, 2021 219.11 219.21 214.62 216.60 317,679 -1.11(-0.51%)
Feb 12, 2021 213.27 218.73 212.08 217.71 531,934 +4.02(+1.88%)
Feb 11, 2021 212.91 214.74 209.04 213.69 424,825 +1.21(+0.57%)
Feb 10, 2021 215.63 215.63 207.73 212.48 294,852 -0.91(-0.43%)
Feb 09, 2021 212.49 214.84 209.36 213.39 344,819 +0.91(+0.43%)
Feb 08, 2021 210.43 214.42 208.46 212.49 537,475 +2.65(+1.26%)
Feb 05, 2021 210.03 211.63 207.63 209.84 396,330 -0.08(-0.04%)
Feb 04, 2021 215.67 216.05 205.42 209.91 565,850 -3.15(-1.48%)
Feb 03, 2021 211.22 221.78 208.92 213.06 1,257,703 +10.35(+5.11%)
Feb 02, 2021 205.19 206.52 198.49 202.71 490,027 +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.