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 (%)
Jun 30, 2009 22.82 22.90 22.36 22.75 876,482 -0.26(-1.13%)
Jun 29, 2009 22.83 23.33 22.47 23.01 1,106,649 +0.18(+0.80%)
Jun 26, 2009 22.75 23.01 22.64 22.82 1,014,330 -0.06(-0.28%)
Jun 25, 2009 22.83 22.92 22.65 22.89 893,607 +0.53(+2.38%)
Jun 24, 2009 22.80 22.80 22.14 22.36 1,276,408 -0.25(-1.12%)
Jun 23, 2009 22.67 22.90 22.51 22.61 981,355 -0.10(-0.46%)
Jun 22, 2009 22.88 22.92 22.59 22.71 1,420,860 -0.37(-1.60%)
Jun 19, 2009 23.44 23.48 22.97 23.08 893,878 -0.23(-1.00%)
Jun 18, 2009 23.38 23.63 23.17 23.32 972,176 -0.02(-0.08%)
Jun 17, 2009 23.48 23.78 22.81 23.34 3,328,365 +0.61(+2.68%)
Jun 16, 2009 23.20 23.28 22.62 22.73 1,122,846 -0.35(-1.52%)
Jun 15, 2009 23.60 23.60 22.93 23.08 1,410,331 -0.73(-3.08%)
Jun 12, 2009 23.47 23.83 23.15 23.81 1,127,960 +0.21(+0.91%)
Jun 11, 2009 24.04 24.21 23.51 23.60 1,653,373 -0.32(-1.33%)
Jun 10, 2009 24.07 24.50 23.39 23.91 2,221,277 +0.14(+0.57%)
Jun 09, 2009 23.10 24.01 23.07 23.78 1,823,420 +0.75(+3.27%)
Jun 08, 2009 23.06 23.21 22.91 23.02 2,160,540 +0.79(+3.56%)
Jun 05, 2009 22.32 22.51 22.03 22.23 965,681 +0.02(+0.09%)
Jun 04, 2009 22.04 22.40 21.96 22.21 1,524,759 +0.22(+1.00%)
Jun 03, 2009 21.92 22.04 21.64 21.99 1,121,092 -0.08(-0.35%)
Jun 02, 2009 22.19 22.19 21.61 22.07 1,681,628 -0.18(-0.79%)
Jun 01, 2009 22.30 22.38 22.02 22.25 1,660,364 -0.01(-0.06%)
May 29, 2009 21.94 22.32 21.82 22.26 2,179,020 +0.25(+1.12%)
May 28, 2009 22.17 22.48 21.66 22.01 1,615,061 -0.16(-0.73%)
May 27, 2009 22.85 22.85 22.06 22.17 1,692,257 -0.71(-3.09%)
May 26, 2009 22.25 23.06 22.13 22.88 1,003,821 +0.44(+1.97%)
May 22, 2009 22.36 22.58 22.14 22.44 1,248,541 +0.11(+0.49%)
May 21, 2009 22.48 22.48 21.93 22.33 1,625,699 -0.30(-1.35%)
May 20, 2009 23.73 23.87 22.62 22.64 3,024,509 -0.73(-3.14%)
May 19, 2009 23.69 23.92 23.25 23.37 2,137,840 +0.21(+0.92%)
May 18, 2009 22.86 23.44 22.86 23.15 2,245,298 +0.49(+2.15%)
May 15, 2009 22.40 23.07 22.19 22.67 1,799,321 +0.30(+1.33%)
May 14, 2009 22.03 22.56 21.74 22.37 1,789,680 +0.42(+1.89%)
May 13, 2009 21.32 22.23 21.06 21.95 4,444,975 +0.84(+3.96%)
May 12, 2009 20.99 21.32 20.68 21.12 1,303,083 +0.16(+0.77%)
May 11, 2009 20.79 21.31 20.65 20.95 1,651,874 -0.05(-0.25%)
May 08, 2009 20.52 21.42 20.39 21.01 2,511,562 +1.18(+5.96%)
May 07, 2009 20.40 20.59 19.79 19.83 2,860,919 -0.34(-1.71%)
May 06, 2009 21.82 21.82 19.80 20.17 2,993,880 -1.27(-5.93%)
May 05, 2009 21.42 21.56 21.05 21.44 1,566,429 +0.08(+0.36%)
May 04, 2009 22.32 22.38 21.10 21.36 2,675,715 +0.00(+0.00%)
May 01, 2009 21.90 21.92 21.23 21.36 1,552,607 -0.55(-2.52%)
Apr 30, 2009 21.92 22.58 21.63 21.92 1,979,483 +0.25(+1.14%)
Apr 29, 2009 22.16 22.19 21.43 21.67 2,836,780 -0.37(-1.68%)
Apr 28, 2009 22.27 22.93 21.29 22.04 6,592,473 -2.39(-9.78%)
Apr 27, 2009 24.86 25.29 24.26 24.43 1,775,827 -0.69(-2.76%)
Apr 24, 2009 24.80 25.35 24.54 25.12 1,496,326 +0.63(+2.57%)
Apr 23, 2009 24.57 24.84 24.15 24.49 1,367,408 +0.05(+0.21%)
Apr 22, 2009 23.67 25.12 23.67 24.44 3,176,880 +0.59(+2.48%)
Apr 21, 2009 22.92 23.86 22.85 23.85 2,192,353 +0.92(+4.02%)
Apr 20, 2009 23.25 23.43 22.71 22.93 1,353,166 -0.65(-2.75%)
Apr 17, 2009 23.28 23.66 23.06 23.58 1,121,276 +0.26(+1.11%)
Apr 16, 2009 22.86 23.50 22.24 23.32 1,365,352 +0.55(+2.42%)
Apr 15, 2009 22.63 22.84 22.31 22.77 1,005,075 +0.06(+0.29%)
Apr 14, 2009 23.12 23.18 22.66 22.70 865,865 -0.69(-2.97%)
Apr 13, 2009 23.09 23.54 22.99 23.39 981,443 +0.21(+0.90%)
Apr 09, 2009 23.02 23.24 22.51 23.19 2,544,868 +0.62(+2.73%)
Apr 08, 2009 22.34 22.68 22.30 22.57 659,838 +0.36(+1.64%)
Apr 07, 2009 22.71 23.24 22.03 22.21 1,500,261 -0.73(-3.17%)
Apr 06, 2009 23.07 23.82 22.80 22.93 2,310,140 -0.41(-1.75%)
Apr 03, 2009 23.85 24.00 23.03 23.34 1,345,308 -0.53(-2.20%)
Apr 02, 2009 23.92 24.37 23.69 23.87 1,551,482 +0.46(+1.97%)
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.