Skip to main content

Scotts Miracle-Gro Company (The) Common Stock (NY: SMG )

60.11 -1.91 (-3.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 62.10 62.98 61.46 62.02 1,068,823 +0.04(+0.06%)
Mar 11, 2025 61.51 62.81 61.14 61.98 1,521,079 +0.38(+0.62%)
Mar 10, 2025 62.18 63.39 60.73 61.60 1,095,834 -0.58(-0.93%)
Mar 07, 2025 61.88 62.75 61.16 62.18 902,037 +0.04(+0.06%)
Mar 06, 2025 62.02 62.85 61.46 62.14 997,803 +0.09(+0.15%)
Mar 05, 2025 60.63 62.44 60.02 62.05 1,593,445 +2.07(+3.45%)
Mar 04, 2025 56.77 60.30 56.00 59.98 2,121,821 +4.06(+7.26%)
Mar 03, 2025 59.39 60.16 55.68 55.92 1,226,435 -2.65(-4.52%)
Feb 28, 2025 58.47 59.30 58.17 58.57 889,875 -0.01(-0.02%)
Feb 27, 2025 60.50 60.62 58.50 58.58 809,138 -2.13(-3.51%)
Feb 26, 2025 60.36 61.20 60.04 60.71 1,467,671 +0.31(+0.51%)
Feb 25, 2025 60.45 61.17 59.69 60.40 910,071 +0.32(+0.53%)
Feb 24, 2025 60.55 61.07 60.07 60.08 1,206,640 -0.38(-0.63%)
Feb 21, 2025 63.00 63.21 59.65 60.46 1,116,457 -1.79(-2.88%)
Feb 20, 2025 62.83 63.11 62.10 62.25 599,008 -0.84(-1.33%)
Feb 19, 2025 63.64 64.32 62.57 63.09 734,448 -1.55(-2.40%)
Feb 18, 2025 65.36 65.59 64.28 64.64 795,971 -0.75(-1.15%)
Feb 14, 2025 66.68 67.58 65.33 65.40 640,408 -0.58(-0.88%)
Feb 13, 2025 66.02 66.64 65.56 65.98 908,610 +0.70(+1.08%)
Feb 12, 2025 65.47 65.86 64.83 65.28 1,001,214 -1.59(-2.38%)
Feb 11, 2025 65.58 66.95 65.37 66.87 791,533 +1.10(+1.67%)
Feb 10, 2025 67.41 67.56 64.50 65.77 752,531 -0.80(-1.20%)
Feb 07, 2025 67.45 67.72 65.91 66.57 768,731 -0.88(-1.31%)
Feb 06, 2025 69.37 69.53 66.70 67.45 743,692 -1.35(-1.96%)
Feb 05, 2025 68.53 69.36 68.02 68.80 454,546 -0.11(-0.16%)
Feb 04, 2025 68.66 69.77 67.96 68.91 517,118 +0.38(+0.55%)
Feb 03, 2025 68.58 69.74 67.05 68.53 1,029,219 -1.68(-2.40%)
Jan 31, 2025 71.03 71.03 69.30 70.22 916,373 -0.94(-1.32%)
Jan 30, 2025 70.21 71.47 69.28 71.16 1,193,525 +0.55(+0.78%)
Jan 29, 2025 75.46 78.28 70.37 70.60 1,569,916 -4.33(-5.78%)
Jan 28, 2025 76.27 77.60 74.92 74.94 1,421,330 -1.95(-2.54%)
Jan 27, 2025 73.18 76.96 72.43 76.88 1,322,244 +3.93(+5.38%)
Jan 24, 2025 71.91 73.17 71.76 72.96 672,044 +1.24(+1.72%)
Jan 23, 2025 70.56 71.85 69.94 71.72 604,571 +1.01(+1.43%)
Jan 22, 2025 70.51 70.96 70.08 70.71 452,093 +0.39(+0.55%)
Jan 21, 2025 70.11 70.99 70.11 70.32 375,021 +0.83(+1.20%)
Jan 17, 2025 70.70 70.87 69.24 69.49 492,509 -0.61(-0.88%)
Jan 16, 2025 69.66 71.04 69.01 70.11 470,150 +0.21(+0.30%)
Jan 15, 2025 69.09 69.94 68.09 69.90 603,788 +2.29(+3.38%)
Jan 14, 2025 68.64 69.14 66.94 67.61 449,797 -0.41(-0.60%)
Jan 13, 2025 65.59 68.05 65.51 68.02 402,767 +2.34(+3.56%)
Jan 10, 2025 65.79 66.49 65.13 65.68 538,435 -0.90(-1.35%)
Jan 08, 2025 65.62 66.65 65.15 66.58 427,837 +0.38(+0.57%)
Jan 07, 2025 66.37 67.14 65.65 66.21 641,633 -0.39(-0.58%)
Jan 06, 2025 66.59 68.11 66.47 66.59 698,883 +0.68(+1.04%)
Jan 03, 2025 65.65 66.68 64.91 65.91 449,076 +0.89(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.