Scotts Miracle-Gro Company (NY: SMG )

74.59 +0.98 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 144.37 144.37 142.58 143.26 459,586 -1.08(-0.75%)
Aug 30, 2021 147.07 147.07 144.19 144.33 338,093 -2.58(-1.75%)
Aug 27, 2021 143.37 147.46 143.37 146.91 343,099 +3.05(+2.12%)
Aug 26, 2021 145.24 145.52 143.42 143.86 296,691 -1.22(-0.84%)
Aug 25, 2021 144.46 145.78 142.55 145.07 421,719 +0.86(+0.60%)
Aug 24, 2021 145.42 145.77 143.42 144.21 288,400 +0.46(+0.32%)
Aug 23, 2021 143.69 145.01 141.52 143.75 318,225 +0.59(+0.41%)
Aug 20, 2021 140.43 143.49 140.43 143.16 376,924 +2.93(+2.09%)
Aug 19, 2021 139.98 142.68 139.22 140.24 384,103 -0.68(-0.48%)
Aug 18, 2021 138.46 143.69 138.04 140.92 608,565 +2.83(+2.05%)
Aug 17, 2021 138.52 139.96 136.50 138.09 442,937 -1.24(-0.89%)
Aug 16, 2021 140.89 141.94 138.60 139.32 554,200 -2.92(-2.05%)
Aug 13, 2021 143.85 143.94 139.96 142.25 477,702 -1.85(-1.28%)
Aug 12, 2021 146.55 146.55 143.53 144.09 617,918 -2.92(-1.99%)
Aug 11, 2021 146.00 147.28 144.63 147.01 269,291 +1.65(+1.13%)
Aug 10, 2021 148.40 149.19 145.06 145.37 470,409 -2.70(-1.82%)
Aug 09, 2021 148.46 148.85 147.09 148.07 467,314 -1.20(-0.80%)
Aug 06, 2021 148.24 150.49 147.57 149.27 467,950 +1.56(+1.06%)
Aug 05, 2021 149.79 152.19 147.12 147.70 548,478 -1.99(-1.33%)
Aug 04, 2021 160.09 160.09 149.45 149.69 810,391 -11.14(-6.93%)
Aug 03, 2021 158.73 161.22 157.15 160.84 541,982 +2.08(+1.31%)
Aug 02, 2021 162.06 163.04 158.68 158.75 542,429 -2.22(-1.38%)
Jul 30, 2021 162.55 163.59 159.71 160.97 491,167 -1.71(-1.05%)
Jul 29, 2021 165.47 165.81 162.48 162.69 270,373 -2.66(-1.61%)
Jul 28, 2021 165.15 166.10 162.97 165.34 228,388 +1.23(+0.75%)
Jul 27, 2021 165.56 165.93 163.22 164.11 209,204 -2.38(-1.43%)
Jul 26, 2021 166.47 166.81 164.60 166.49 260,965 +0.43(+0.26%)
Jul 23, 2021 165.71 166.58 164.59 166.06 234,478 +0.86(+0.52%)
Jul 22, 2021 166.80 166.80 163.70 165.20 285,296 -1.02(-0.61%)
Jul 21, 2021 165.57 167.06 163.84 166.22 333,869 +1.20(+0.73%)
Jul 20, 2021 162.52 166.18 161.65 165.01 477,605 +2.61(+1.61%)
Jul 19, 2021 159.56 163.82 159.37 162.40 444,792 -1.44(-0.88%)
Jul 16, 2021 163.30 167.14 161.28 163.84 410,562 +1.93(+1.19%)
Jul 15, 2021 162.71 163.74 161.27 161.91 445,226 -1.64(-1.00%)
Jul 14, 2021 164.90 166.47 163.29 163.55 360,818 -0.87(-0.53%)
Jul 13, 2021 165.35 165.60 163.36 164.42 259,808 -1.73(-1.04%)
Jul 12, 2021 164.82 166.45 163.74 166.15 242,408 -0.65(-0.39%)
Jul 09, 2021 164.55 167.38 163.82 166.80 501,864 +3.97(+2.44%)
Jul 08, 2021 166.01 166.15 162.08 162.83 523,850 -5.46(-3.24%)
Jul 07, 2021 168.89 171.18 167.21 168.29 338,325 -0.55(-0.32%)
Jul 06, 2021 172.25 172.45 166.95 168.84 480,887 -2.72(-1.58%)
Jul 02, 2021 174.65 174.65 170.63 171.55 351,076 -2.21(-1.27%)
Jul 01, 2021 175.70 176.02 172.61 173.76 323,222 -0.82(-0.47%)
Jun 30, 2021 173.59 174.91 172.17 174.58 404,921 +0.24(+0.14%)
Jun 29, 2021 174.68 175.69 173.30 174.35 283,159 +0.46(+0.26%)
Jun 28, 2021 173.29 174.52 171.97 173.89 358,814 +1.67(+0.97%)
Jun 25, 2021 174.66 174.88 171.60 172.22 582,077 -2.40(-1.38%)
Jun 24, 2021 175.51 176.38 172.96 174.62 447,170 +0.25(+0.15%)
Jun 23, 2021 178.98 180.08 172.36 174.37 741,997 -4.64(-2.59%)
Jun 22, 2021 178.59 180.28 176.98 179.00 751,999 +1.96(+1.10%)
Jun 21, 2021 175.92 178.57 175.57 177.05 661,328 +1.97(+1.12%)
Jun 18, 2021 170.44 175.81 169.24 175.08 1,149,515 +3.18(+1.85%)
Jun 17, 2021 172.25 173.79 168.80 171.90 767,262 -1.42(-0.82%)
Jun 16, 2021 173.35 174.75 171.16 173.32 715,392 +0.54(+0.31%)
Jun 15, 2021 177.04 177.19 172.25 172.78 582,760 -3.32(-1.89%)
Jun 14, 2021 174.90 176.78 172.35 176.10 680,218 +1.14(+0.65%)
Jun 11, 2021 177.71 179.54 173.48 174.97 693,337 -1.55(-0.88%)
Jun 10, 2021 182.52 182.52 175.81 176.52 529,887 -5.42(-2.98%)
Jun 09, 2021 184.61 185.98 181.80 181.94 466,827 -2.30(-1.25%)
Jun 08, 2021 188.29 188.29 181.26 184.24 565,481 -3.18(-1.70%)
Jun 07, 2021 182.84 188.61 180.80 187.43 999,037 +4.28(+2.33%)
Jun 04, 2021 184.81 185.34 179.55 183.15 646,141 -0.18(-0.10%)
Jun 03, 2021 188.56 188.56 181.98 183.34 884,628 -5.60(-2.97%)
Jun 02, 2021 194.84 194.84 188.83 188.94 703,395 -3.74(-1.94%)
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.