Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scotts Miracle-Gro Company (NY: SMG )

66.54 -2.67 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 60.09 60.96 59.31 60.45 788,038 +1.24(+2.10%)
Jun 29, 2023 58.29 59.53 57.95 59.21 522,056 +0.88(+1.50%)
Jun 28, 2023 58.77 59.30 56.90 58.33 919,588 -0.60(-1.01%)
Jun 27, 2023 55.75 58.98 54.73 58.93 798,278 +3.37(+6.06%)
Jun 26, 2023 55.14 56.53 55.14 55.56 719,463 +0.21(+0.38%)
Jun 23, 2023 55.81 56.82 55.22 55.35 1,221,912 -1.12(-1.98%)
Jun 22, 2023 56.42 56.82 55.50 56.47 604,414 -0.18(-0.32%)
Jun 21, 2023 56.58 58.34 56.41 56.65 1,112,397 +0.04(+0.07%)
Jun 20, 2023 59.35 59.91 56.47 56.61 1,103,458 -3.53(-5.87%)
Jun 16, 2023 60.38 61.10 59.76 60.14 1,220,253 -0.13(-0.22%)
Jun 15, 2023 59.97 61.71 59.95 60.28 756,865 -9.07(-13.08%)
May 08, 2023 66.46 69.36 66.43 69.35 1,129,007 +5.87(+9.24%)
May 05, 2023 61.72 63.68 61.17 63.49 760,373 +2.29(+3.75%)
May 04, 2023 60.20 62.05 59.52 61.19 979,965 +0.14(+0.23%)
May 03, 2023 65.65 66.17 60.34 61.05 1,547,836 -5.21(-7.86%)
May 02, 2023 66.30 66.82 65.03 66.26 902,907 -1.09(-1.62%)
May 01, 2023 66.88 67.74 63.39 67.35 1,520,143 +3.51(+5.49%)
Apr 28, 2023 63.31 64.82 63.09 63.84 683,135 +0.59(+0.94%)
Apr 27, 2023 61.98 63.68 61.72 63.25 878,793 +1.67(+2.72%)
Apr 26, 2023 63.32 64.18 61.24 61.57 1,212,637 -4.16(-6.32%)
Apr 25, 2023 68.38 68.38 65.67 65.73 496,471 -3.13(-4.55%)
Apr 24, 2023 67.57 68.86 66.16 68.86 608,315 +1.20(+1.78%)
Apr 21, 2023 66.65 67.94 65.49 67.66 724,986 +0.90(+1.35%)
Apr 20, 2023 69.40 70.03 66.64 66.76 714,622 -3.60(-5.12%)
Apr 19, 2023 70.33 70.63 69.43 70.36 491,705 -1.07(-1.50%)
Apr 18, 2023 72.24 72.54 70.93 71.44 598,380 -0.21(-0.29%)
Apr 17, 2023 70.38 71.67 70.28 71.65 492,969 +1.19(+1.70%)
Apr 14, 2023 71.41 73.23 69.89 70.45 598,907 -0.57(-0.81%)
Apr 13, 2023 71.36 71.51 69.89 71.02 556,415 -0.33(-0.47%)
Apr 12, 2023 74.40 74.64 71.26 71.36 569,198 -2.18(-2.96%)
Apr 11, 2023 73.52 74.77 72.53 73.54 959,846 +0.44(+0.60%)
Apr 10, 2023 69.75 73.21 69.75 73.10 1,390,797 +4.84(+7.08%)
Apr 06, 2023 67.84 68.56 66.69 68.26 476,807 -0.15(-0.22%)
Apr 05, 2023 69.06 69.74 66.32 68.42 961,654 -1.16(-1.66%)
Apr 04, 2023 69.19 70.67 67.85 69.57 1,457,034 +1.17(+1.70%)
Apr 03, 2023 66.50 68.80 66.35 68.41 1,199,892 +1.77(+2.65%)
Mar 31, 2023 64.76 66.71 63.84 66.64 712,074 +2.55(+3.98%)
Mar 30, 2023 66.28 67.16 63.97 64.09 557,911 -1.01(-1.56%)
Mar 29, 2023 64.35 65.26 63.93 65.10 633,515 +1.92(+3.04%)
Mar 28, 2023 65.19 65.95 62.95 63.18 663,474 -2.04(-3.12%)
Mar 27, 2023 64.98 65.44 64.01 65.21 855,038 +1.02(+1.59%)
Mar 24, 2023 63.54 64.50 62.17 64.19 901,302 -0.21(-0.33%)
Mar 23, 2023 67.72 68.34 64.11 64.40 800,908 -3.08(-4.56%)
Mar 22, 2023 69.81 70.28 67.34 67.48 455,455 -2.29(-3.29%)
Mar 21, 2023 69.41 71.13 68.86 69.77 686,470 +1.69(+2.48%)
Mar 20, 2023 69.75 70.11 67.51 68.08 681,449 -1.89(-2.70%)
Mar 17, 2023 70.81 71.75 69.48 69.97 823,078 -1.33(-1.86%)
Mar 16, 2023 69.41 71.43 69.06 71.30 685,297 +1.33(+1.90%)
Mar 15, 2023 69.64 70.40 68.19 69.97 553,764 -1.53(-2.14%)
Mar 14, 2023 72.37 73.28 70.18 71.50 639,680 +1.16(+1.64%)
Mar 13, 2023 69.62 72.28 67.93 70.35 668,255 -0.37(-0.53%)
Mar 10, 2023 72.50 73.04 69.24 70.72 734,487 -1.95(-2.68%)
Mar 09, 2023 75.47 76.14 72.39 72.67 635,215 -2.82(-3.73%)
Mar 08, 2023 75.32 76.12 74.35 75.49 648,132 +0.29(+0.38%)
Mar 07, 2023 75.38 76.98 74.84 75.20 530,170 -0.69(-0.91%)
Mar 06, 2023 81.75 82.91 75.49 75.89 824,603 -5.58(-6.85%)
Mar 03, 2023 81.12 81.73 79.79 81.47 472,382 +0.97(+1.21%)
Mar 02, 2023 77.60 80.64 76.63 80.49 429,249 +1.60(+2.02%)
Mar 01, 2023 78.54 79.90 78.32 78.90 602,778 +0.07(+0.08%)
Feb 28, 2023 79.00 80.20 78.48 78.83 634,324 -0.21(-0.27%)
Feb 27, 2023 80.06 80.42 78.55 79.04 344,262 -0.12(-0.16%)
Feb 24, 2023 78.58 79.92 77.17 79.17 582,384 -0.11(-0.13%)
Feb 23, 2023 78.74 79.54 77.24 79.27 590,806 +0.75(+0.96%)
Feb 22, 2023 78.17 79.47 77.70 78.52 496,332 +1.00(+1.30%)
Feb 21, 2023 80.34 81.48 77.33 77.51 673,929 -3.97(-4.87%)
Feb 17, 2023 82.09 82.54 79.58 81.48 839,487 -1.17(-1.41%)
Feb 16, 2023 79.67 83.99 78.80 82.65 1,645,810 +4.47(+5.72%)
Feb 15, 2023 74.95 78.29 74.04 78.17 721,492 +3.16(+4.21%)
Feb 14, 2023 74.23 75.35 72.62 75.02 566,274 +0.00(+0.00%)
Feb 13, 2023 72.88 75.07 71.98 75.02 752,567 +2.31(+3.18%)
Feb 10, 2023 73.92 74.22 71.98 72.70 897,361 -1.76(-2.37%)
Feb 09, 2023 75.81 77.21 74.13 74.47 887,396 -0.89(-1.18%)
Feb 08, 2023 75.91 76.28 74.72 75.36 697,108 -1.24(-1.62%)
Feb 07, 2023 76.02 77.22 74.82 76.60 772,201 -0.22(-0.28%)
Feb 06, 2023 76.95 77.63 75.74 76.82 822,640 -1.17(-1.50%)
Feb 03, 2023 77.17 79.49 75.87 77.98 1,233,101 -1.56(-1.97%)
Feb 02, 2023 77.90 80.57 76.61 79.55 2,186,645 +3.22(+4.22%)
Feb 01, 2023 68.17 76.48 67.10 76.33 1,948,908 +7.90(+11.54%)
Jan 31, 2023 63.94 68.72 63.92 68.43 1,790,108 +5.90(+9.43%)
Jan 30, 2023 61.91 64.02 61.58 62.53 923,655 -0.53(-0.84%)
Jan 27, 2023 57.27 63.53 57.16 63.06 1,067,869 +5.64(+9.82%)
Jan 26, 2023 60.01 60.62 57.30 57.42 821,728 -2.37(-3.96%)
Jan 25, 2023 58.02 60.36 57.66 59.79 610,928 +0.70(+1.19%)
Jan 24, 2023 64.73 68.14 58.79 59.09 806,494 -1.72(-2.82%)
Jan 23, 2023 59.64 61.15 59.19 60.81 1,231,187 +1.72(+2.90%)
Jan 20, 2023 54.85 59.13 54.18 59.09 798,050 +4.30(+7.85%)
Jan 19, 2023 56.59 56.83 54.03 54.79 976,700 -2.66(-4.64%)
Jan 18, 2023 59.60 59.70 57.35 57.45 725,131 -1.48(-2.51%)
Jan 17, 2023 57.10 59.05 56.67 58.93 846,925 +2.00(+3.51%)
Jan 13, 2023 54.89 56.94 54.73 56.93 632,029 +1.21(+2.18%)
Jan 12, 2023 57.12 57.35 54.89 55.72 820,151 -1.00(-1.75%)
Jan 11, 2023 57.66 58.17 56.24 56.71 946,047 +0.09(+0.17%)
Jan 10, 2023 55.06 56.67 54.72 56.62 636,571 +1.73(+3.16%)
Jan 09, 2023 53.44 56.05 52.60 54.88 964,244 +2.16(+4.10%)
Jan 06, 2023 52.27 53.18 50.56 52.72 685,717 +0.91(+1.76%)
Jan 05, 2023 51.13 52.31 50.15 51.81 946,225 +0.05(+0.09%)
Jan 04, 2023 48.25 51.82 47.83 51.77 1,042,703 +4.41(+9.31%)
Jan 03, 2023 46.81 48.13 45.77 47.36 934,243 +1.30(+2.82%)
Dec 30, 2022 45.50 46.68 45.40 46.06 1,018,868 -0.01(-0.02%)
Dec 29, 2022 44.25 47.02 43.97 46.07 945,279 +2.04(+4.63%)
Dec 28, 2022 45.21 45.77 44.01 44.03 711,920 -1.05(-2.33%)
Dec 27, 2022 45.03 45.42 44.18 45.08 681,637 -0.13(-0.29%)
Dec 23, 2022 45.14 45.51 44.16 45.22 617,097 +0.27(+0.61%)
Dec 22, 2022 44.89 45.03 43.15 44.94 1,128,701 -0.89(-1.94%)
Dec 21, 2022 45.61 46.58 45.15 45.83 590,738 +0.76(+1.68%)
Dec 20, 2022 44.93 45.74 44.31 45.07 724,068 -0.31(-0.69%)
Dec 19, 2022 45.89 46.83 44.99 45.39 888,142 -0.41(-0.89%)
Dec 16, 2022 46.13 46.39 44.68 45.79 2,122,282 -0.77(-1.65%)
Dec 15, 2022 47.16 47.35 45.85 46.56 927,019 -1.35(-2.81%)
Dec 14, 2022 48.16 49.41 47.44 47.91 774,934 -0.84(-1.73%)
Dec 13, 2022 50.87 52.27 48.13 48.75 956,269 +0.04(+0.08%)
Dec 12, 2022 48.74 49.25 47.23 48.71 826,571 -0.32(-0.66%)
Dec 09, 2022 48.52 50.27 48.52 49.04 589,604 +0.18(+0.37%)
Dec 08, 2022 48.17 49.87 47.61 48.86 594,227 +1.00(+2.08%)
Dec 07, 2022 49.79 50.96 47.84 47.86 735,709 -2.14(-4.28%)
Dec 06, 2022 52.08 52.19 49.23 50.00 700,224 -2.19(-4.20%)
Dec 05, 2022 52.08 52.79 51.48 52.19 904,835 -0.65(-1.24%)
Dec 02, 2022 51.85 53.58 51.85 52.85 756,685 +0.49(+0.94%)
Dec 01, 2022 53.40 54.24 51.89 52.35 924,897 -0.66(-1.25%)
Nov 30, 2022 50.83 53.02 50.08 53.02 979,966 +2.26(+4.44%)
Nov 29, 2022 50.82 51.53 50.29 50.76 655,448 +0.07(+0.13%)
Nov 28, 2022 51.85 52.61 50.53 50.69 884,833 -1.96(-3.73%)
Nov 25, 2022 52.60 53.08 51.67 52.66 406,874 -0.16(-0.31%)
Nov 23, 2022 53.07 53.17 52.14 52.82 649,316 -0.19(-0.35%)
Nov 22, 2022 54.65 54.67 51.90 53.01 946,057 -1.27(-2.35%)
Nov 21, 2022 52.61 54.43 52.26 54.28 880,013 +1.30(+2.46%)
Nov 18, 2022 56.31 56.41 52.68 52.98 934,386 -2.17(-3.94%)
Nov 17, 2022 56.66 57.44 55.07 55.15 1,049,231 -2.72(-4.69%)
Nov 16, 2022 58.19 59.02 57.54 57.87 720,455 -1.27(-2.15%)
Nov 15, 2022 58.67 60.22 58.16 59.14 832,865 +1.43(+2.48%)
Nov 14, 2022 59.20 60.45 57.60 57.71 1,243,582 -2.16(-3.61%)
Nov 11, 2022 56.28 61.09 55.98 59.87 1,177,811 +3.63(+6.45%)
Nov 10, 2022 53.30 56.41 53.30 56.25 1,297,414 +6.02(+11.99%)
Nov 09, 2022 51.52 52.03 49.89 50.22 1,049,525 -1.93(-3.70%)
Nov 08, 2022 50.81 53.67 49.89 52.15 1,956,591 +3.71(+7.66%)
Nov 07, 2022 48.28 49.12 46.81 48.44 932,074 +1.23(+2.60%)
Nov 04, 2022 48.65 48.88 44.52 47.22 1,207,488 -0.07(-0.14%)
Nov 03, 2022 42.28 47.50 42.28 47.28 1,569,827 +4.02(+9.29%)
Nov 02, 2022 44.17 45.83 40.98 43.26 1,902,754 -0.17(-0.39%)
Nov 01, 2022 44.18 44.65 43.04 43.43 1,315,269 +0.42(+0.98%)
Oct 31, 2022 44.63 44.63 41.77 43.01 1,862,649 -1.96(-4.35%)
Oct 28, 2022 44.20 45.06 43.66 44.97 812,639 +0.41(+0.93%)
Oct 27, 2022 44.47 46.23 44.22 44.55 1,108,080 +0.27(+0.61%)
Oct 26, 2022 44.17 46.09 43.66 44.28 755,418 +0.01(+0.02%)
Oct 25, 2022 41.73 44.31 41.42 44.27 773,061 +2.51(+6.01%)
Oct 24, 2022 41.73 42.74 40.49 41.76 626,052 +0.04(+0.09%)
Oct 21, 2022 40.82 41.81 40.35 41.73 544,597 +0.75(+1.83%)
Oct 20, 2022 41.88 42.62 40.84 40.98 687,247 -0.75(-1.80%)
Oct 19, 2022 42.63 43.13 41.19 41.73 770,564 -1.54(-3.55%)
Oct 18, 2022 43.61 44.44 42.57 43.26 866,480 +0.69(+1.63%)
Oct 17, 2022 41.75 43.04 41.55 42.57 1,619,335 +2.05(+5.06%)
Oct 14, 2022 40.40 40.76 38.87 40.52 1,192,400 +0.92(+2.32%)
Oct 13, 2022 37.47 40.27 36.91 39.60 1,143,012 +1.14(+2.97%)
Oct 12, 2022 37.74 38.56 36.82 38.46 828,266 +0.76(+2.01%)
Oct 11, 2022 37.94 39.48 36.59 37.70 1,484,424 -0.60(-1.57%)
Oct 10, 2022 38.49 39.21 37.89 38.30 937,916 -0.15(-0.39%)
Oct 07, 2022 41.74 42.35 37.67 38.45 1,935,555 -3.89(-9.18%)
Oct 06, 2022 40.45 43.10 38.88 42.33 2,774,596 +1.47(+3.60%)
Oct 05, 2022 41.93 42.35 39.87 40.86 886,040 -2.15(-5.01%)
Oct 04, 2022 42.04 43.56 42.02 43.02 1,330,556 +2.05(+5.01%)
Oct 03, 2022 40.69 41.73 39.97 40.97 1,569,998 +0.92(+2.29%)
Sep 30, 2022 41.41 41.60 39.98 40.05 1,568,864 -1.28(-3.11%)
Sep 29, 2022 44.46 44.78 41.04 41.33 1,025,057 -3.75(-8.31%)
Sep 28, 2022 45.25 45.46 44.43 45.08 939,406 +0.07(+0.17%)
Sep 27, 2022 47.23 48.02 44.68 45.00 842,574 -1.27(-2.75%)
Sep 26, 2022 46.59 48.03 46.09 46.28 754,744 -0.52(-1.10%)
Sep 23, 2022 46.74 47.54 46.10 46.79 957,086 -0.81(-1.71%)
Sep 22, 2022 47.55 48.13 46.86 47.61 976,970 -0.27(-0.57%)
Sep 21, 2022 50.12 50.12 47.80 47.88 777,321 -1.70(-3.42%)
Sep 20, 2022 49.91 50.26 49.10 49.58 706,593 -1.04(-2.05%)
Sep 19, 2022 50.37 51.69 49.53 50.62 795,609 -0.33(-0.64%)
Sep 16, 2022 49.17 51.74 48.90 50.94 1,544,666 +0.88(+1.76%)
Sep 15, 2022 52.19 54.20 49.93 50.06 1,263,710 -2.60(-4.94%)
Sep 14, 2022 52.98 53.34 51.41 52.67 870,815 -0.56(-1.06%)
Sep 13, 2022 53.75 54.44 52.86 53.23 915,309 -2.71(-4.84%)
Sep 12, 2022 55.07 57.43 54.77 55.94 679,472 +1.70(+3.13%)
Sep 09, 2022 55.02 55.51 54.22 54.24 792,982 +0.12(+0.23%)
Sep 08, 2022 53.30 54.17 51.70 54.12 925,070 +0.15(+0.28%)
Sep 07, 2022 53.94 54.57 52.59 53.97 971,786 -0.28(-0.52%)
Sep 06, 2022 57.59 57.78 52.43 54.25 1,290,925 -3.04(-5.31%)
Sep 02, 2022 59.49 59.92 57.16 57.30 804,276 -1.32(-2.25%)
Sep 01, 2022 61.25 61.69 56.98 58.62 1,372,411 -4.10(-6.54%)
Aug 31, 2022 64.74 65.35 62.67 62.72 582,986 -1.71(-2.66%)
Aug 30, 2022 66.41 66.76 64.24 64.43 408,311 -1.76(-2.66%)
Aug 29, 2022 67.20 67.67 66.11 66.20 631,725 -1.84(-2.70%)
Aug 26, 2022 71.15 71.33 67.06 68.03 604,949 -2.78(-3.93%)
Aug 25, 2022 69.22 70.88 68.95 70.81 351,362 +2.20(+3.21%)
Aug 24, 2022 69.11 69.77 68.32 68.61 387,650 -0.39(-0.57%)
Aug 23, 2022 69.50 70.40 68.38 69.00 502,482 -0.49(-0.71%)
Aug 22, 2022 70.75 70.75 68.74 69.49 593,083 -1.80(-2.53%)
Aug 19, 2022 75.20 75.20 70.39 71.30 757,812 -4.73(-6.22%)
Aug 18, 2022 76.19 76.23 74.94 76.02 352,936 -0.21(-0.28%)
Aug 17, 2022 77.41 77.56 74.94 76.23 469,228 -2.28(-2.91%)
Aug 16, 2022 77.01 78.95 75.67 78.52 360,511 +0.98(+1.27%)
Aug 15, 2022 75.58 77.73 75.20 77.53 551,807 +1.78(+2.35%)
Aug 12, 2022 76.87 76.87 74.79 75.75 494,226 -0.39(-0.51%)
Aug 11, 2022 76.27 78.23 75.73 76.14 510,158 +1.07(+1.42%)
Aug 10, 2022 73.12 75.46 72.65 75.07 586,779 +4.40(+6.23%)
Aug 09, 2022 76.60 76.60 70.65 70.67 948,683 -6.17(-8.03%)
Aug 08, 2022 76.12 78.76 75.47 76.85 482,403 +1.88(+2.50%)
Aug 05, 2022 73.98 75.34 73.25 74.97 617,895 +0.45(+0.60%)
Aug 04, 2022 75.51 78.31 74.23 74.53 988,056 -1.75(-2.29%)
Aug 03, 2022 81.03 81.66 75.10 76.27 1,113,925 -4.90(-6.04%)
Aug 02, 2022 80.77 83.57 79.23 81.17 657,517 -0.64(-0.78%)
Aug 01, 2022 81.41 82.03 78.95 81.81 532,808 -0.77(-0.93%)
Jul 29, 2022 82.08 82.86 80.86 82.59 430,254 +1.28(+1.58%)
Jul 28, 2022 78.73 81.33 78.11 81.30 403,200 +2.79(+3.56%)
Jul 27, 2022 76.69 79.07 76.06 78.51 257,129 +2.16(+2.83%)
Jul 26, 2022 76.88 77.62 75.30 76.35 304,150 -0.88(-1.14%)
Jul 25, 2022 78.52 78.69 76.71 77.23 425,283 -0.95(-1.21%)
Jul 22, 2022 79.85 81.09 77.93 78.18 539,816 -2.78(-3.43%)
Jul 21, 2022 80.73 81.21 79.48 80.95 276,025 +0.01(+0.01%)
Jul 20, 2022 78.38 81.21 78.38 80.94 333,550 +2.59(+3.31%)
Jul 19, 2022 76.34 79.61 75.97 78.35 386,669 +3.12(+4.15%)
Jul 18, 2022 75.43 77.07 75.03 75.23 332,362 +0.63(+0.85%)
Jul 15, 2022 73.80 75.20 73.30 74.60 365,023 +1.18(+1.61%)
Jul 14, 2022 74.37 74.70 72.33 73.42 414,551 -1.85(-2.45%)
Jul 13, 2022 73.87 76.37 72.98 75.27 351,475 -0.02(-0.02%)
Jul 12, 2022 74.20 76.41 73.45 75.29 360,589 +0.73(+0.98%)
Jul 11, 2022 74.90 76.43 74.14 74.55 585,238 -0.59(-0.79%)
Jul 08, 2022 75.99 76.94 74.39 75.15 364,425 -1.23(-1.62%)
Jul 07, 2022 75.79 77.11 75.09 76.38 549,513 +0.93(+1.23%)
Jul 06, 2022 75.61 76.44 74.37 75.45 696,764 -0.61(-0.81%)
Jul 05, 2022 73.17 76.20 72.42 76.07 546,726 +1.62(+2.18%)
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.