Skip to main content

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 (%)
Feb 28, 2014 40.35 40.58 40.07 40.31 371,082 -0.06(-0.14%)
Feb 27, 2014 40.19 40.52 40.15 40.37 462,442 +0.13(+0.33%)
Feb 26, 2014 39.56 40.31 39.56 40.23 591,584 +0.75(+1.89%)
Feb 25, 2014 39.46 39.66 39.17 39.49 331,531 +0.07(+0.18%)
Feb 24, 2014 39.81 40.08 39.41 39.42 458,350 -0.31(-0.78%)
Feb 21, 2014 39.77 40.09 39.69 39.73 374,666 +0.11(+0.27%)
Feb 20, 2014 39.63 39.89 39.43 39.62 537,549 +0.07(+0.17%)
Feb 19, 2014 39.94 40.10 39.51 39.55 543,100 -0.52(-1.29%)
Feb 18, 2014 40.34 40.74 40.07 40.07 519,761 -0.34(-0.83%)
Feb 14, 2014 40.01 40.41 40.41 40.41 417,761 +0.39(+0.96%)
Feb 13, 2014 39.82 40.20 39.73 40.02 486,340 -0.07(-0.17%)
Feb 12, 2014 40.11 40.36 40.01 40.09 418,996 -0.02(-0.05%)
Feb 11, 2014 40.37 40.37 40.01 40.11 623,299 -0.06(-0.16%)
Feb 10, 2014 40.29 40.51 39.78 40.17 964,962 -0.04(-0.10%)
Feb 07, 2014 39.79 40.25 39.37 40.22 945,145 +0.71(+1.81%)
Feb 06, 2014 40.55 40.68 38.68 39.50 1,229,351 -0.86(-2.13%)
Feb 05, 2014 39.80 40.57 39.62 40.36 699,895 +0.47(+1.18%)
Feb 04, 2014 40.11 40.14 39.65 39.89 827,909 -0.04(-0.11%)
Feb 03, 2014 41.54 41.64 39.92 39.94 871,516 -1.66(-3.99%)
Jan 31, 2014 41.99 42.36 41.53 41.60 920,231 -1.03(-2.42%)
Jan 30, 2014 42.40 42.90 42.19 42.63 467,771 +0.53(+1.25%)
Jan 29, 2014 41.83 42.24 41.83 42.10 580,199 +0.04(+0.10%)
Jan 28, 2014 41.79 42.23 41.69 42.06 379,732 +0.39(+0.94%)
Jan 27, 2014 42.01 42.08 41.33 41.67 602,382 -0.20(-0.49%)
Jan 24, 2014 43.28 43.28 41.86 41.87 451,657 -1.51(-3.49%)
Jan 23, 2014 43.29 43.40 42.98 43.38 593,170 +0.09(+0.21%)
Jan 22, 2014 43.37 43.45 42.98 43.29 397,508 -0.04(-0.10%)
Jan 21, 2014 43.60 43.90 42.52 43.33 805,512 -0.21(-0.48%)
Jan 17, 2014 44.18 43.54 43.54 43.54 479,297 -0.76(-1.72%)
Jan 16, 2014 44.33 44.38 44.03 44.31 551,017 +0.13(+0.29%)
Jan 15, 2014 43.87 44.28 43.92 44.18 330,134 +0.32(+0.72%)
Jan 14, 2014 43.59 43.94 43.44 43.87 278,385 +0.36(+0.84%)
Jan 13, 2014 44.21 44.21 43.40 43.50 278,794 -0.83(-1.88%)
Jan 10, 2014 44.10 44.40 43.92 44.34 502,826 +0.41(+0.94%)
Jan 09, 2014 43.67 44.12 43.66 43.92 1,221,822 +0.22(+0.51%)
Jan 08, 2014 43.31 43.81 43.12 43.70 1,277,029 +0.32(+0.74%)
Jan 07, 2014 43.13 43.75 43.13 43.38 967,776 +0.29(+0.68%)
Jan 06, 2014 43.36 43.40 42.92 43.08 572,858 -0.22(-0.52%)
Jan 03, 2014 42.89 43.40 42.73 43.31 388,639 +0.44(+1.03%)
Jan 02, 2014 43.48 43.70 42.68 42.86 471,874 -0.71(-1.64%)
Dec 31, 2013 43.68 43.58 43.58 43.58 252,855 -0.04(-0.08%)
Dec 30, 2013 43.64 43.73 43.52 43.61 188,395 +0.04(+0.08%)
Dec 27, 2013 43.60 43.68 43.47 43.58 181,868 +0.15(+0.34%)
Dec 26, 2013 43.68 43.75 43.36 43.43 140,525 -0.15(-0.34%)
Dec 24, 2013 43.32 43.60 43.26 43.58 62,632 +0.33(+0.76%)
Dec 23, 2013 42.89 43.31 42.72 43.25 238,894 +0.42(+0.98%)
Dec 20, 2013 42.77 42.84 42.61 42.83 710,371 +0.02(+0.05%)
Dec 19, 2013 42.75 43.24 42.73 42.81 271,634 -0.15(-0.36%)
Dec 18, 2013 42.70 43.08 42.18 42.96 531,818 +0.35(+0.82%)
Dec 17, 2013 42.05 42.74 41.92 42.61 551,399 +0.17(+0.40%)
Dec 16, 2013 42.57 42.80 42.30 42.44 368,395 +0.18(+0.41%)
Dec 13, 2013 41.88 42.49 41.79 42.27 489,314 +0.32(+0.77%)
Dec 12, 2013 41.71 42.00 41.66 41.95 607,399 +0.11(+0.25%)
Dec 11, 2013 41.75 41.97 41.50 41.84 557,421 +0.08(+0.18%)
Dec 10, 2013 41.98 42.08 41.70 41.76 636,407 -0.23(-0.55%)
Dec 09, 2013 42.36 42.46 41.78 42.00 665,946 -0.21(-0.50%)
Dec 06, 2013 42.65 42.86 42.08 42.21 865,610 -0.06(-0.13%)
Dec 05, 2013 41.81 42.34 41.73 42.26 1,254,370 +0.57(+1.36%)
Dec 04, 2013 40.77 41.88 40.65 41.69 766,259 +0.80(+1.95%)
Dec 03, 2013 40.90 41.15 40.64 40.90 536,808 -0.14(-0.34%)
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.