Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

70.54 +1.87 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 29.01 29.51 28.81 29.48 232,892 +0.63(+2.20%)
Oct 26, 2012 28.82 28.84 28.84 28.84 256,631 +0.06(+0.19%)
Oct 25, 2012 28.99 29.20 28.61 28.79 512,606 -0.10(-0.36%)
Oct 24, 2012 29.15 29.25 28.86 28.89 276,200 -0.10(-0.33%)
Oct 23, 2012 28.91 29.12 28.51 28.99 402,782 -0.49(-1.66%)
Oct 19, 2012 29.81 30.05 29.35 29.48 330,961 -0.48(-1.59%)
Oct 18, 2012 29.95 30.05 29.59 29.95 225,362 -0.05(-0.16%)
Oct 17, 2012 29.92 30.23 29.77 30.00 337,874 +0.22(+0.74%)
Oct 16, 2012 29.88 30.00 29.43 29.78 490,420 +0.03(+0.12%)
Oct 15, 2012 29.37 29.80 29.19 29.74 345,280 +0.29(+0.98%)
Oct 12, 2012 29.95 30.08 29.36 29.46 341,889 -0.47(-1.56%)
Oct 11, 2012 30.12 30.25 29.92 29.92 151,454 -0.01(-0.02%)
Oct 10, 2012 29.95 30.11 29.78 29.93 321,713 -0.05(-0.18%)
Oct 09, 2012 30.23 30.32 29.78 29.99 475,648 -0.31(-1.02%)
Oct 08, 2012 30.23 30.43 30.10 30.30 175,770 -0.08(-0.25%)
Oct 05, 2012 30.52 30.71 30.31 30.37 333,909 -0.06(-0.20%)
Oct 04, 2012 30.10 30.59 29.86 30.43 698,997 +0.48(+1.59%)
Oct 03, 2012 29.99 30.24 29.88 29.96 231,033 -0.03(-0.11%)
Oct 02, 2012 30.04 30.04 29.85 29.99 388,672 -0.03(-0.09%)
Oct 01, 2012 29.96 30.12 29.61 30.02 550,289 +0.09(+0.30%)
Sep 28, 2012 30.00 30.27 29.62 29.93 426,443 -0.05(-0.16%)
Sep 27, 2012 29.83 30.09 29.63 29.98 184,266 +0.30(+1.00%)
Sep 26, 2012 29.99 30.14 29.53 29.68 439,703 -0.37(-1.24%)
Sep 25, 2012 30.65 30.65 29.95 30.05 424,547 -0.41(-1.36%)
Sep 24, 2012 29.99 30.62 29.99 30.47 356,386 +0.09(+0.29%)
Sep 21, 2012 30.55 30.80 30.08 30.38 1,566,067 +0.01(+0.02%)
Sep 20, 2012 30.09 30.47 29.89 30.37 288,806 +0.23(+0.75%)
Sep 19, 2012 30.12 30.37 30.05 30.14 485,048 -0.05(-0.16%)
Sep 18, 2012 30.14 30.32 29.94 30.19 500,364 -0.03(-0.09%)
Sep 17, 2012 30.57 30.71 30.11 30.22 416,082 -0.48(-1.55%)
Sep 14, 2012 30.30 30.98 30.30 30.69 392,818 +0.43(+1.43%)
Sep 13, 2012 29.75 30.50 29.62 30.26 335,039 +0.34(+1.15%)
Sep 12, 2012 29.61 29.94 29.59 29.92 349,418 +0.31(+1.05%)
Sep 11, 2012 29.63 29.94 29.34 29.61 859,006 +0.01(+0.05%)
Sep 10, 2012 29.61 30.22 29.57 29.59 497,352 -0.16(-0.53%)
Sep 07, 2012 29.38 29.91 29.16 29.75 467,814 +0.41(+1.38%)
Sep 06, 2012 29.12 29.60 29.01 29.35 420,358 +0.44(+1.52%)
Sep 05, 2012 28.92 29.04 28.70 28.90 423,463 -0.06(-0.21%)
Sep 04, 2012 28.65 29.02 28.31 28.97 512,439 +0.29(+1.01%)
Aug 31, 2012 28.57 28.74 28.38 28.68 296,956 +0.32(+1.14%)
Aug 30, 2012 28.54 28.54 28.31 28.35 270,052 -0.26(-0.91%)
Aug 29, 2012 28.28 28.77 28.17 28.62 379,653 +0.28(+0.97%)
Aug 27, 2012 29.01 29.01 28.24 28.34 853,375 -0.63(-2.16%)
Aug 24, 2012 29.02 29.11 28.70 28.97 508,900 -0.04(-0.14%)
Aug 23, 2012 29.29 29.36 28.90 29.01 702,507 -0.27(-0.93%)
Aug 22, 2012 29.53 29.61 29.10 29.28 574,288 -0.23(-0.76%)
Aug 21, 2012 29.38 29.69 29.34 29.51 560,669 +0.14(+0.47%)
Aug 20, 2012 29.48 29.60 29.10 29.37 658,947 -0.27(-0.90%)
Aug 17, 2012 29.48 29.82 29.31 29.64 612,951 +0.16(+0.53%)
Aug 16, 2012 29.23 29.72 29.08 29.48 582,973 +0.28(+0.96%)
Aug 15, 2012 28.58 29.30 28.45 29.20 638,905 +0.63(+2.20%)
Aug 14, 2012 28.66 28.78 28.22 28.57 648,084 +0.11(+0.38%)
Aug 13, 2012 29.18 29.31 28.33 28.46 793,183 -0.90(-3.07%)
Aug 10, 2012 26.61 29.41 26.61 29.36 2,445,566 +1.08(+3.82%)
Aug 09, 2012 28.17 28.45 27.97 28.28 726,767 +0.07(+0.24%)
Aug 08, 2012 27.98 28.39 27.81 28.21 798,050 +0.19(+0.68%)
Aug 07, 2012 26.83 28.36 26.50 28.02 669,025 +0.85(+3.14%)
Aug 06, 2012 27.65 27.67 26.99 27.17 984,481 -0.64(-2.29%)
Aug 03, 2012 27.03 27.94 26.82 27.80 577,910 +1.13(+4.25%)
Aug 02, 2012 26.85 27.02 26.36 26.67 1,048,789 -0.33(-1.24%)
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.