Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

67.75 +0.09 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 63.66 64.64 62.94 63.01 517,222 -1.31(-2.04%)
Dec 28, 2023 64.00 64.72 63.67 64.33 366,815 -0.44(-0.69%)
Dec 27, 2023 64.16 65.01 64.16 64.77 550,174 +0.56(+0.88%)
Dec 26, 2023 62.93 64.86 62.93 64.21 557,136 +0.91(+1.44%)
Dec 22, 2023 63.76 64.59 62.74 63.30 480,818 -0.27(-0.42%)
Dec 21, 2023 62.13 63.73 61.04 63.57 757,105 +2.60(+4.26%)
Dec 20, 2023 61.75 63.03 60.85 60.97 464,999 -1.32(-2.13%)
Dec 19, 2023 59.90 62.67 59.51 62.29 693,472 +3.16(+5.35%)
Dec 18, 2023 60.25 60.56 59.09 59.13 440,334 -1.00(-1.66%)
Dec 15, 2023 60.83 61.22 59.24 60.13 1,397,870 -1.14(-1.86%)
Dec 14, 2023 60.84 64.03 60.42 61.27 1,003,851 +1.62(+2.72%)
Dec 13, 2023 56.17 60.08 55.40 59.64 1,258,836 +3.18(+5.64%)
Dec 12, 2023 57.35 57.35 55.95 56.46 492,778 -0.90(-1.57%)
Dec 11, 2023 59.62 59.94 56.37 57.36 724,056 -2.54(-4.24%)
Dec 08, 2023 60.86 61.03 59.26 59.90 604,077 -0.96(-1.58%)
Dec 07, 2023 60.07 61.24 59.88 60.86 473,721 +0.69(+1.15%)
Dec 06, 2023 59.96 61.34 59.37 60.17 706,742 +1.01(+1.70%)
Dec 05, 2023 58.42 59.92 57.75 59.16 753,624 +0.27(+0.45%)
Dec 04, 2023 56.96 59.07 56.65 58.89 661,272 +1.41(+2.46%)
Dec 01, 2023 55.00 57.48 54.20 57.48 755,951 +2.46(+4.47%)
Nov 30, 2023 54.68 55.89 53.62 55.02 1,003,983 -0.23(-0.41%)
Nov 29, 2023 56.35 57.53 55.00 55.25 685,251 -0.52(-0.94%)
Nov 28, 2023 55.38 56.07 54.69 55.77 628,452 +0.40(+0.71%)
Nov 27, 2023 55.23 55.84 54.62 55.37 685,641 -0.27(-0.48%)
Nov 24, 2023 54.48 56.07 54.37 55.64 254,411 +0.74(+1.35%)
Nov 22, 2023 54.59 54.92 53.53 54.90 673,370 +0.88(+1.63%)
Nov 21, 2023 54.24 54.83 53.35 54.02 787,103 -0.94(-1.71%)
Nov 20, 2023 56.36 56.36 54.94 54.96 798,105 -1.58(-2.80%)
Nov 17, 2023 55.99 56.57 54.92 56.54 1,384,718 +0.99(+1.78%)
Nov 16, 2023 56.34 56.39 55.03 55.55 609,610 -1.15(-2.03%)
Nov 15, 2023 53.92 56.94 53.92 56.71 1,238,327 +3.25(+6.09%)
Nov 14, 2023 50.70 53.62 50.40 53.45 843,355 +4.62(+9.46%)
Nov 13, 2023 48.28 49.53 47.71 48.83 659,215 -0.01(-0.02%)
Nov 10, 2023 47.98 48.84 47.18 48.84 515,430 +1.38(+2.90%)
Nov 09, 2023 50.06 50.28 47.33 47.47 646,432 -2.30(-4.61%)
Nov 08, 2023 50.47 50.73 49.12 49.76 822,379 -1.20(-2.36%)
Nov 07, 2023 51.59 51.93 50.54 50.96 699,057 -0.81(-1.57%)
Nov 06, 2023 52.91 52.91 51.48 51.77 838,939 -1.26(-2.38%)
Nov 03, 2023 52.48 53.76 51.87 53.03 1,150,004 +1.74(+3.39%)
Nov 02, 2023 51.86 52.76 49.59 51.29 1,675,000 -0.17(-0.32%)
Nov 01, 2023 47.75 52.93 46.67 51.46 2,845,681 +8.05(+18.54%)
Oct 31, 2023 43.94 44.34 42.96 43.41 963,462 -0.69(-1.57%)
Oct 30, 2023 44.73 45.37 43.38 44.11 1,016,053 +0.15(+0.33%)
Oct 27, 2023 44.19 44.22 43.16 43.96 741,152 +0.14(+0.31%)
Oct 26, 2023 44.55 44.82 43.23 43.82 669,258 -0.57(-1.28%)
Oct 25, 2023 43.70 44.97 43.38 44.39 761,500 +0.23(+0.53%)
Oct 24, 2023 43.38 44.90 43.36 44.15 959,308 +1.43(+3.34%)
Oct 23, 2023 44.97 45.03 42.66 42.73 839,587 -2.66(-5.85%)
Oct 20, 2023 45.70 46.24 45.23 45.38 478,954 -0.54(-1.17%)
Oct 19, 2023 48.69 48.86 45.90 45.92 639,355 -2.95(-6.04%)
Oct 18, 2023 48.84 49.98 47.70 48.87 781,315 -0.44(-0.89%)
Oct 17, 2023 47.67 49.73 47.67 49.31 585,122 +1.43(+2.98%)
Oct 16, 2023 47.20 48.45 46.48 47.89 648,990 +1.22(+2.62%)
Oct 13, 2023 46.18 47.00 45.79 46.66 563,468 +0.81(+1.77%)
Oct 12, 2023 47.52 47.52 45.54 45.85 533,954 -1.66(-3.49%)
Oct 11, 2023 47.84 48.03 47.19 47.51 513,009 -0.26(-0.55%)
Oct 10, 2023 46.49 48.05 46.28 47.78 568,597 +1.79(+3.89%)
Oct 09, 2023 45.44 46.24 45.21 45.99 435,989 -0.01(-0.02%)
Oct 06, 2023 44.89 46.55 44.09 46.00 581,035 +0.73(+1.62%)
Oct 05, 2023 46.38 46.77 44.54 45.27 899,904 -1.46(-3.12%)
Oct 04, 2023 46.37 46.92 45.82 46.72 657,479 +0.66(+1.44%)
Oct 03, 2023 46.40 47.03 45.65 46.06 857,500 -0.46(-0.99%)
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.