Scotts Miracle-Gro Company (NY: SMG )

72.75 +0.92 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 33.98 34.04 33.31 33.46 1,306,978 -0.56(-1.65%)
Jun 29, 2011 33.74 34.12 33.60 34.02 1,547,775 +0.44(+1.32%)
Jun 28, 2011 33.53 33.65 33.39 33.57 616,961 +0.20(+0.59%)
Jun 27, 2011 33.48 33.60 33.03 33.38 1,196,604 -0.22(-0.64%)
Jun 24, 2011 33.62 33.88 33.34 33.59 1,128,205 -0.01(-0.04%)
Jun 23, 2011 32.79 33.66 32.62 33.61 1,292,206 +0.45(+1.36%)
Jun 22, 2011 33.31 33.59 33.06 33.16 1,105,677 -0.27(-0.82%)
Jun 21, 2011 33.43 33.57 32.82 33.43 1,632,136 +0.25(+0.75%)
Jun 20, 2011 32.99 33.27 32.97 33.18 2,057,338 +1.24(+3.88%)
Jun 17, 2011 32.16 32.52 31.93 31.94 1,342,942 +0.07(+0.22%)
Jun 16, 2011 32.01 32.19 31.64 31.87 1,871,343 -0.20(-0.63%)
Jun 15, 2011 32.20 33.03 31.86 32.07 5,193,894 -2.05(-6.02%)
Jun 14, 2011 34.37 34.37 33.89 34.13 1,482,053 +0.31(+0.93%)
Jun 13, 2011 33.80 34.04 33.63 33.81 930,573 +0.14(+0.43%)
Jun 10, 2011 34.06 34.11 33.55 33.67 1,051,315 -0.51(-1.49%)
Jun 09, 2011 34.05 34.39 33.72 34.18 1,880,305 +0.24(+0.71%)
Jun 08, 2011 34.37 34.45 33.89 33.94 1,110,913 -0.55(-1.59%)
Jun 07, 2011 34.25 34.83 34.21 34.49 964,931 +0.31(+0.90%)
Jun 06, 2011 35.15 35.24 33.85 34.18 3,162,273 -1.88(-5.21%)
Jun 03, 2011 35.92 36.37 35.86 36.06 947,190 -0.78(-2.11%)
May 24, 2011 36.94 37.04 36.63 36.83 574,074 -0.09(-0.25%)
May 23, 2011 36.85 37.24 36.70 36.92 538,851 -0.39(-1.04%)
May 20, 2011 37.31 37.70 37.02 37.31 362,797 +0.01(+0.02%)
May 19, 2011 37.13 37.79 37.13 37.31 508,817 +0.25(+0.68%)
May 18, 2011 36.79 37.16 36.46 37.05 846,442 +0.14(+0.37%)
May 17, 2011 37.46 37.66 36.85 36.92 927,583 -0.62(-1.64%)
May 16, 2011 38.09 38.09 37.49 37.53 801,962 -0.62(-1.62%)
May 13, 2011 38.55 38.63 38.05 38.15 651,270 -0.32(-0.84%)
May 12, 2011 38.35 38.95 38.17 38.48 764,460 +0.02(+0.05%)
May 11, 2011 39.13 39.21 38.31 38.46 718,296 -0.67(-1.71%)
May 10, 2011 38.59 39.35 38.38 39.13 883,909 +0.57(+1.48%)
May 09, 2011 37.65 38.69 37.55 38.55 974,332 +0.92(+2.45%)
May 06, 2011 37.39 38.14 37.17 37.63 872,445 +0.66(+1.77%)
May 05, 2011 36.98 37.76 36.92 36.98 699,122 -0.32(-0.87%)
May 04, 2011 36.43 37.80 36.19 37.30 1,375,599 +0.24(+0.65%)
May 03, 2011 36.43 37.96 35.39 37.06 2,778,126 +0.37(+1.01%)
May 02, 2011 36.68 36.80 36.61 36.69 2,634,969 +0.03(+0.09%)
Apr 29, 2011 37.22 37.43 36.35 36.66 1,416,668 -0.50(-1.35%)
Apr 28, 2011 37.63 37.79 37.05 37.16 716,397 -0.48(-1.28%)
Apr 27, 2011 37.46 37.70 37.39 37.64 1,135,336 +0.21(+0.56%)
Apr 26, 2011 37.30 37.55 37.25 37.43 480,057 +0.19(+0.52%)
Apr 25, 2011 37.15 37.34 37.12 37.24 433,066 -0.08(-0.21%)
Apr 21, 2011 37.04 37.48 36.84 37.31 496,153 +0.47(+1.29%)
Apr 20, 2011 37.25 37.35 36.78 36.84 563,644 +0.00(+0.00%)
Apr 19, 2011 36.59 37.23 36.57 36.84 741,059 +0.27(+0.75%)
Apr 18, 2011 36.79 36.81 36.31 36.57 917,153 -0.68(-1.83%)
Apr 15, 2011 36.86 37.47 36.66 37.25 765,052 +0.53(+1.43%)
Apr 14, 2011 36.57 36.75 35.98 36.72 1,160,704 -0.14(-0.37%)
Apr 13, 2011 37.88 38.02 36.81 36.86 962,191 -0.84(-2.24%)
Apr 12, 2011 37.94 38.27 37.54 37.70 545,299 -0.45(-1.17%)
Apr 11, 2011 38.15 38.34 37.88 38.15 438,681 +0.10(+0.26%)
Apr 08, 2011 38.59 38.71 37.85 38.05 372,557 -0.32(-0.85%)
Apr 07, 2011 38.64 38.94 38.37 38.38 453,266 -0.29(-0.76%)
Apr 06, 2011 38.69 38.93 38.09 38.67 586,224 +0.02(+0.05%)
Apr 05, 2011 38.52 38.95 38.48 38.65 959,164 +0.12(+0.30%)
Apr 04, 2011 38.06 38.69 38.01 38.53 877,407 +0.62(+1.64%)
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.