Scotts Miracle-Gro Company (NY: SMG )

220.38 USD -1.18 (-0.53%)
Official Closing Price Updated: 5:46 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 220.96 224.51 218.16 220.38 388,842 -1.18(-0.53%)
Feb 23, 2021 219.05 223.62 211.12 221.56 572,803 -4.10(-1.82%)
Feb 22, 2021 231.65 232.35 223.93 225.66 392,042 -7.91(-3.39%)
Feb 19, 2021 232.58 236.01 232.00 233.57 506,500 +1.89(+0.82%)
Feb 18, 2021 236.00 236.50 231.66 231.68 457,495 -7.17(-3.00%)
Feb 17, 2021 241.91 242.99 237.82 238.85 270,955 -5.31(-2.17%)
Feb 16, 2021 246.99 247.10 241.92 244.16 281,826 -1.25(-0.51%)
Feb 12, 2021 240.40 246.56 239.06 245.41 471,900 +4.53(+1.88%)
Feb 11, 2021 240.00 242.06 235.63 240.88 376,879 +1.37(+0.57%)
Feb 10, 2021 243.06 243.06 234.16 239.51 261,575 -1.03(-0.43%)
Feb 09, 2021 239.52 242.17 235.99 240.54 305,903 +1.02(+0.43%)
Feb 08, 2021 237.20 241.70 234.98 239.52 476,815 +2.99(+1.26%)
Feb 05, 2021 236.75 238.55 234.05 236.53 351,600 -0.09(-0.04%)
Feb 04, 2021 243.11 243.54 231.55 236.62 501,988 -3.55(-1.48%)
Feb 03, 2021 238.09 250.00 235.50 240.17 1,115,757 +11.67(+5.11%)
Feb 02, 2021 231.30 232.79 223.74 228.50 434,722 +1.16(+0.51%)
Feb 01, 2021 224.28 229.69 224.28 227.34 653,867 +5.93(+2.68%)
Jan 29, 2021 226.92 229.58 221.26 221.41 352,300 -5.23(-2.31%)
Jan 28, 2021 221.20 228.47 221.20 226.64 327,091 +6.32(+2.87%)
Jan 27, 2021 222.71 229.74 218.77 220.32 384,588 -5.89(-2.60%)
Jan 26, 2021 230.79 231.13 224.69 226.21 358,915 -4.55(-1.97%)
Jan 25, 2021 232.54 237.68 228.72 230.76 311,782 -0.24(-0.10%)
Jan 22, 2021 225.09 231.67 225.09 231.00 310,300 +3.58(+1.57%)
Jan 21, 2021 224.13 228.41 223.15 227.42 208,995 +4.96(+2.23%)
Jan 20, 2021 220.31 222.64 218.24 222.46 292,810 +3.70(+1.69%)
Jan 19, 2021 222.48 223.00 218.19 218.76 324,859 -2.13(-0.96%)
Jan 15, 2021 222.40 223.58 218.12 220.89 211,700 -3.06(-1.37%)
Jan 14, 2021 224.60 226.85 220.69 223.95 260,051 -0.77(-0.34%)
Jan 13, 2021 226.75 227.51 223.29 224.72 216,644 -1.46(-0.65%)
Jan 12, 2021 225.13 229.58 223.60 226.18 309,038 +2.52(+1.13%)
Jan 11, 2021 223.18 224.71 218.00 223.66 314,909 -2.28(-1.01%)
Jan 08, 2021 223.75 229.05 222.75 225.94 270,200 +2.83(+1.27%)
Jan 07, 2021 219.50 225.21 217.51 223.11 828,251 +8.22(+3.83%)
Jan 06, 2021 205.24 218.72 204.08 214.89 505,089 +11.82(+5.82%)
Jan 05, 2021 199.79 204.37 199.36 203.07 255,187 +2.35(+1.17%)
Jan 04, 2021 201.22 205.98 198.27 200.72 310,542 +1.58(+0.79%)
Dec 31, 2020 199.14 199.14 199.14 164,928 +2.64(+1.34%)
Dec 30, 2020 196.03 198.63 194.47 196.50 164,928 +1.35(+0.69%)
Dec 29, 2020 198.71 199.69 191.88 195.15 262,064 -2.17(-1.10%)
Dec 28, 2020 201.03 201.03 197.05 197.32 183,403 -2.18(-1.09%)
Dec 24, 2020 199.24 201.42 198.18 199.50 76,700 -0.10(-0.05%)
Dec 23, 2020 199.40 201.32 197.67 199.60 187,186 -0.33(-0.17%)
Dec 22, 2020 198.76 201.23 194.79 199.93 338,902 +1.35(+0.68%)
Dec 21, 2020 196.26 198.68 195.07 198.58 272,009 -1.47(-0.73%)
Dec 18, 2020 200.85 202.63 198.44 200.05 529,000 +0.18(+0.09%)
Dec 17, 2020 192.27 199.94 192.27 199.87 312,137 +8.91(+4.67%)
Dec 16, 2020 191.34 193.03 190.01 190.96 293,969 +0.96(+0.51%)
Dec 15, 2020 194.31 196.21 187.84 190.00 405,406 -2.31(-1.20%)
Dec 14, 2020 192.06 196.65 192.06 192.31 416,367 +2.09(+1.10%)
Dec 11, 2020 189.20 196.35 186.56 190.22 489,400 +3.30(+1.77%)
Dec 10, 2020 178.22 186.99 177.04 186.92 464,308 +7.92(+4.42%)
Dec 09, 2020 177.73 181.09 176.34 179.00 266,541 +1.70(+0.96%)
Dec 08, 2020 171.70 178.59 171.07 177.30 304,027 +3.76(+2.17%)
Dec 07, 2020 174.00 175.43 172.16 173.54 154,113 -0.29(-0.17%)
Dec 04, 2020 171.14 175.37 171.14 173.83 257,000 +3.50(+2.05%)
Dec 03, 2020 169.25 173.23 169.21 170.33 245,985 +1.09(+0.64%)
Dec 02, 2020 174.75 175.50 168.81 169.24 253,428 -6.96(-3.95%)
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.