Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

74.36 +0.75 (+1.02%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 72.90 73.29 72.70 73.17 761,544 +0.28(+0.39%)
Feb 27, 2017 73.47 73.67 72.61 72.89 543,542 -0.57(-0.77%)
Feb 24, 2017 74.10 74.57 72.84 73.46 1,120,854 -1.30(-1.74%)
Feb 23, 2017 76.26 76.26 74.73 74.76 609,875 -1.11(-1.46%)
Feb 22, 2017 76.43 76.74 75.52 75.86 703,842 -0.27(-0.35%)
Feb 21, 2017 75.96 76.35 75.70 76.13 683,962 +0.71(+0.94%)
Feb 17, 2017 75.42 75.42 75.42 0 -0.06(-0.09%)
Feb 16, 2017 75.83 76.22 75.28 75.49 553,598 -0.35(-0.46%)
Feb 15, 2017 75.25 76.28 75.09 75.83 667,231 +0.78(+1.04%)
Feb 14, 2017 73.86 75.35 73.51 75.05 666,112 +1.27(+1.72%)
Feb 13, 2017 74.38 74.76 73.64 73.78 761,988 -0.50(-0.67%)
Feb 10, 2017 73.58 74.42 73.50 74.28 474,017 +0.94(+1.28%)
Feb 09, 2017 73.53 73.60 73.01 73.34 756,766 -0.18(-0.25%)
Feb 08, 2017 72.97 73.83 72.80 73.53 668,557 +0.52(+0.72%)
Feb 07, 2017 72.64 73.18 72.33 73.01 750,660 +0.49(+0.68%)
Feb 06, 2017 72.01 72.94 71.68 72.52 761,382 +0.17(+0.23%)
Feb 03, 2017 71.88 72.62 71.17 72.35 1,141,951 +0.58(+0.81%)
Feb 02, 2017 72.92 73.25 71.25 71.77 1,084,814 -1.27(-1.74%)
Feb 01, 2017 74.33 74.34 72.13 73.04 1,358,984 -0.83(-1.12%)
Jan 31, 2017 76.30 76.73 73.78 73.87 2,048,977 -0.81(-1.09%)
Jan 30, 2017 75.54 75.70 74.48 74.68 707,410 -0.84(-1.12%)
Jan 27, 2017 75.71 75.86 75.10 75.52 438,587 -0.06(-0.07%)
Jan 26, 2017 76.54 76.54 75.42 75.58 556,468 -0.72(-0.95%)
Jan 25, 2017 76.92 77.02 76.25 76.30 429,377 -0.31(-0.41%)
Jan 24, 2017 76.56 76.77 76.17 76.61 443,038 +0.49(+0.64%)
Jan 23, 2017 75.88 76.52 75.70 76.12 501,799 +0.43(+0.56%)
Jan 20, 2017 75.32 76.24 75.32 75.70 317,925 +0.57(+0.76%)
Jan 19, 2017 76.16 76.55 74.84 75.13 365,387 -0.79(-1.04%)
Jan 18, 2017 75.17 75.95 74.75 75.91 538,909 +1.17(+1.57%)
Jan 17, 2017 74.89 74.89 74.19 74.74 813,244 -0.14(-0.19%)
Jan 13, 2017 74.89 74.89 74.89 0 +0.24(+0.32%)
Jan 12, 2017 74.62 74.92 74.25 74.64 406,045 -0.29(-0.39%)
Jan 11, 2017 75.29 75.46 74.28 74.93 840,416 -1.22(-1.60%)
Jan 10, 2017 76.00 76.49 75.33 76.15 488,759 +0.10(+0.13%)
Jan 09, 2017 77.02 77.26 75.95 76.06 506,855 -1.06(-1.37%)
Jan 06, 2017 77.29 77.38 76.60 77.12 429,337 +0.07(+0.09%)
Jan 05, 2017 77.12 77.34 76.54 77.05 348,769 -0.12(-0.16%)
Jan 04, 2017 76.44 77.33 76.17 77.17 459,459 +1.03(+1.35%)
Jan 03, 2017 77.33 77.41 75.84 76.14 442,116 -0.60(-0.78%)
Dec 30, 2016 76.74 76.74 76.74 0 +0.64(+0.84%)
Dec 29, 2016 76.30 76.55 75.81 76.10 358,527 -0.09(-0.12%)
Dec 28, 2016 76.87 76.98 75.78 76.19 416,800 -0.68(-0.89%)
Dec 27, 2016 77.12 77.34 76.53 76.87 301,794 -0.22(-0.29%)
Dec 23, 2016 77.09 77.09 77.09 0 +0.13(+0.17%)
Dec 22, 2016 77.10 77.22 76.31 76.97 360,576 -0.12(-0.16%)
Dec 21, 2016 76.56 77.34 76.51 77.09 550,211 +0.67(+0.87%)
Dec 20, 2016 76.31 76.75 75.70 76.42 711,119 -0.17(-0.22%)
Dec 19, 2016 76.54 77.04 75.70 76.59 409,362 +0.30(+0.39%)
Dec 16, 2016 76.62 76.74 76.14 76.29 848,641 -0.34(-0.44%)
Dec 15, 2016 76.02 77.09 75.59 76.63 484,965 +0.54(+0.71%)
Dec 14, 2016 76.69 76.93 75.71 76.09 767,131 -0.53(-0.69%)
Dec 13, 2016 77.02 77.30 76.11 76.62 822,010 -0.48(-0.63%)
Dec 12, 2016 77.18 78.08 76.51 77.10 599,204 +0.00(+0.00%)
Dec 09, 2016 78.03 78.31 76.64 77.10 1,018,221 -0.69(-0.89%)
Dec 08, 2016 76.51 79.19 76.27 77.79 3,903,405 +3.23(+4.33%)
Dec 07, 2016 73.09 74.69 73.09 74.56 556,760 +1.61(+2.21%)
Dec 06, 2016 73.37 73.37 72.36 72.95 395,787 -0.20(-0.27%)
Dec 05, 2016 73.68 73.83 72.62 73.15 390,722 -0.02(-0.03%)
Dec 02, 2016 72.69 73.21 72.29 73.17 516,028 +0.62(+0.85%)
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.