Scotts Miracle-Gro Company (NY: SMG )

73.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 33.80 34.23 33.71 33.97 591,656 +0.03(+0.08%)
Jun 27, 2013 33.80 34.02 33.64 33.94 382,390 +0.37(+1.09%)
Jun 26, 2013 33.49 33.68 33.20 33.58 243,491 +0.24(+0.72%)
Jun 25, 2013 33.41 33.51 33.01 33.34 504,919 +0.11(+0.34%)
Jun 24, 2013 33.32 33.41 32.73 33.23 522,884 -0.53(-1.56%)
Jun 21, 2013 33.90 33.96 33.23 33.75 822,462 +0.02(+0.06%)
Jun 20, 2013 34.22 34.30 33.46 33.73 653,489 -0.90(-2.60%)
Jun 19, 2013 35.15 35.16 34.57 34.63 469,285 -0.47(-1.34%)
Jun 18, 2013 34.67 35.48 34.50 35.10 854,695 +0.45(+1.30%)
Jun 17, 2013 33.71 34.75 33.64 34.65 782,104 +1.10(+3.27%)
Jun 14, 2013 33.76 33.84 33.45 33.56 283,059 -0.06(-0.19%)
Jun 13, 2013 32.95 33.65 32.86 33.62 269,886 +0.57(+1.72%)
Jun 12, 2013 33.26 33.33 33.00 33.05 568,502 -0.18(-0.55%)
Jun 11, 2013 33.19 33.35 32.69 33.23 550,751 +0.04(+0.13%)
Jun 10, 2013 32.59 33.23 32.56 33.19 416,309 +0.62(+1.90%)
Jun 07, 2013 32.52 33.29 32.52 32.57 634,247 +0.29(+0.89%)
Jun 06, 2013 31.83 32.29 31.76 32.28 383,822 +0.37(+1.17%)
Jun 05, 2013 32.57 32.57 31.86 31.91 835,241 -0.67(-2.05%)
Jun 04, 2013 32.86 33.40 32.41 32.58 583,822 -0.45(-1.36%)
Jun 03, 2013 33.21 33.28 32.65 33.03 387,933 -0.21(-0.63%)
May 31, 2013 33.44 33.88 33.23 33.24 771,209 -0.97(-2.84%)
May 30, 2013 34.30 34.37 34.10 34.21 328,129 -0.06(-0.16%)
May 29, 2013 34.20 34.38 33.93 34.27 390,266 -0.07(-0.21%)
May 28, 2013 33.73 34.63 33.73 34.34 796,072 +0.73(+2.18%)
May 24, 2013 33.83 33.90 33.43 33.61 432,393 -0.36(-1.06%)
May 23, 2013 33.63 33.99 33.49 33.97 483,357 +0.19(+0.57%)
May 22, 2013 33.94 34.20 33.75 33.77 631,983 -0.13(-0.39%)
May 21, 2013 34.04 34.18 33.73 33.91 364,116 -0.10(-0.29%)
May 20, 2013 33.94 34.19 33.69 34.00 354,372 +0.03(+0.08%)
May 17, 2013 34.11 34.14 33.63 33.97 439,003 -0.01(-0.02%)
May 16, 2013 34.07 34.24 33.90 33.98 370,422 -0.17(-0.51%)
May 15, 2013 33.84 34.30 33.67 34.16 556,648 +0.92(+2.75%)
May 13, 2013 33.63 33.63 33.07 33.24 598,753 -0.38(-1.12%)
May 10, 2013 33.30 33.88 33.23 33.62 528,850 +0.41(+1.24%)
May 09, 2013 33.49 33.54 33.07 33.21 1,036,123 -0.27(-0.79%)
May 08, 2013 33.80 33.80 33.16 33.47 811,533 -0.35(-1.03%)
May 07, 2013 32.25 34.02 31.80 33.82 1,691,043 +1.30(+3.99%)
May 06, 2013 32.00 32.63 31.77 32.52 1,131,363 +0.52(+1.64%)
May 03, 2013 31.76 32.27 31.52 32.00 771,636 +0.48(+1.53%)
May 02, 2013 31.68 31.75 31.39 31.52 946,643 +0.08(+0.27%)
May 01, 2013 31.59 31.70 31.35 31.43 670,527 -0.24(-0.77%)
Apr 30, 2013 31.68 31.71 31.16 31.68 432,061 +0.04(+0.13%)
Apr 29, 2013 30.73 31.70 30.64 31.63 732,754 +0.91(+2.96%)
Apr 26, 2013 31.01 30.97 30.59 30.73 404,698 -0.24(-0.79%)
Apr 25, 2013 30.92 31.24 30.52 30.97 404,427 +0.12(+0.38%)
Apr 24, 2013 30.41 30.91 30.28 30.85 313,474 +0.51(+1.68%)
Apr 23, 2013 30.25 30.37 30.06 30.34 484,469 +0.19(+0.63%)
Apr 22, 2013 30.27 30.27 29.76 30.15 755,013 -0.06(-0.19%)
Apr 19, 2013 30.39 30.64 30.06 30.21 486,926 -0.24(-0.78%)
Apr 18, 2013 30.86 30.86 30.32 30.45 286,282 -0.34(-1.09%)
Apr 17, 2013 31.25 31.25 30.42 30.78 727,077 -0.70(-2.22%)
Apr 16, 2013 31.64 31.69 31.37 31.48 1,559,529 +0.07(+0.22%)
Apr 15, 2013 31.47 31.61 31.20 31.41 613,184 -0.32(-1.01%)
Apr 12, 2013 32.02 32.07 31.62 31.73 241,580 -0.34(-1.07%)
Apr 11, 2013 32.00 32.56 31.98 32.07 509,919 +0.07(+0.22%)
Apr 10, 2013 31.33 32.01 31.26 32.01 520,136 +0.75(+2.41%)
Apr 09, 2013 31.59 31.76 31.23 31.25 729,996 -0.34(-1.08%)
Apr 08, 2013 30.08 31.70 30.08 31.59 1,191,733 +1.58(+5.26%)
Apr 05, 2013 29.54 30.05 29.34 30.01 712,182 +0.11(+0.37%)
Apr 04, 2013 29.94 30.12 29.80 29.90 260,883 +0.01(+0.05%)
Apr 03, 2013 30.08 30.19 29.69 29.89 490,084 -0.06(-0.19%)
Apr 02, 2013 30.13 30.24 29.90 29.94 401,108 +0.01(+0.02%)
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.