Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

74.59 +0.98 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 25.15 25.53 25.09 25.40 927,536 +0.27(+1.06%)
Feb 25, 2010 24.76 25.17 24.65 25.13 510,140 +0.21(+0.83%)
Feb 24, 2010 24.90 25.10 24.79 24.93 526,182 +0.13(+0.52%)
Feb 23, 2010 25.13 25.18 24.77 24.80 796,612 -0.33(-1.32%)
Feb 22, 2010 25.25 25.30 24.99 25.13 655,576 -0.19(-0.74%)
Feb 19, 2010 25.18 25.32 24.97 25.32 895,492 +0.11(+0.44%)
Feb 18, 2010 25.05 25.46 25.05 25.21 838,316 +0.03(+0.10%)
Feb 17, 2010 24.87 25.18 24.74 25.18 958,226 +0.30(+1.20%)
Feb 16, 2010 24.98 25.07 24.73 24.88 562,097 +0.08(+0.34%)
Feb 12, 2010 24.44 24.80 24.80 24.80 1,215,397 +0.18(+0.74%)
Feb 11, 2010 24.72 24.75 24.44 24.61 1,091,551 -0.10(-0.42%)
Feb 10, 2010 25.01 25.01 24.47 24.72 1,019,617 -0.27(-1.09%)
Feb 09, 2010 25.13 25.21 24.83 24.99 893,838 +0.05(+0.21%)
Feb 08, 2010 25.19 25.41 24.91 24.94 668,852 -0.34(-1.36%)
Feb 05, 2010 25.68 25.69 24.89 25.28 700,469 -0.31(-1.19%)
Feb 04, 2010 26.01 26.01 25.55 25.59 572,686 -0.49(-1.87%)
Feb 03, 2010 26.44 26.53 25.92 26.08 614,538 -0.38(-1.43%)
Feb 02, 2010 25.97 26.72 25.86 26.46 784,295 +0.81(+3.14%)
Feb 01, 2010 25.87 26.20 25.62 25.65 1,083,620 -0.09(-0.37%)
Jan 29, 2010 26.30 26.48 25.74 25.74 650,564 -0.53(-2.00%)
Jan 28, 2010 26.72 26.72 26.22 26.27 451,226 -0.53(-1.98%)
Jan 27, 2010 27.09 27.23 26.62 26.80 489,760 -0.41(-1.52%)
Jan 26, 2010 26.49 27.34 26.48 27.21 862,894 +0.62(+2.32%)
Jan 25, 2010 26.67 26.91 26.56 26.60 655,354 -0.01(-0.02%)
Jan 22, 2010 26.68 26.77 26.42 26.61 650,672 -0.01(-0.02%)
Jan 21, 2010 27.09 27.14 26.59 26.61 581,410 -0.38(-1.39%)
Jan 20, 2010 26.79 27.09 26.67 26.99 741,704 +0.13(+0.48%)
Jan 19, 2010 26.90 27.04 26.80 26.86 593,881 -0.08(-0.31%)
Jan 15, 2010 26.72 26.94 26.94 26.94 1,272,764 +0.97(+3.72%)
Jan 14, 2010 26.03 26.11 25.87 25.98 422,114 -0.10(-0.37%)
Jan 13, 2010 25.94 26.15 25.85 26.07 475,367 +0.14(+0.53%)
Jan 12, 2010 25.85 25.98 25.74 25.94 432,079 +0.02(+0.07%)
Jan 11, 2010 25.74 26.00 25.66 25.92 627,897 +0.18(+0.68%)
Jan 08, 2010 25.83 25.83 25.53 25.74 620,294 -0.01(-0.05%)
Jan 07, 2010 25.48 25.96 25.41 25.76 628,063 +0.30(+1.20%)
Jan 06, 2010 25.17 25.52 25.10 25.45 871,093 +0.36(+1.42%)
Jan 05, 2010 25.18 25.19 24.78 25.09 894,161 -0.18(-0.69%)
Jan 04, 2010 25.52 25.75 25.22 25.27 674,757 -0.22(-0.86%)
Dec 31, 2009 25.75 25.49 25.49 25.49 494,578 -0.19(-0.76%)
Dec 30, 2009 25.37 25.68 25.37 25.68 390,214 +0.17(+0.66%)
Dec 29, 2009 25.39 25.59 25.27 25.52 566,248 +0.10(+0.41%)
Dec 28, 2009 25.58 25.58 25.36 25.41 351,303 -0.03(-0.13%)
Dec 24, 2009 25.35 25.51 25.26 25.44 178,170 +0.03(+0.10%)
Dec 23, 2009 25.09 25.46 25.07 25.42 365,091 +0.32(+1.29%)
Dec 22, 2009 25.04 25.26 24.98 25.09 853,071 +0.01(+0.05%)
Dec 21, 2009 25.27 25.43 25.08 25.08 480,866 -0.12(-0.46%)
Dec 18, 2009 25.50 25.62 25.06 25.20 838,784 -0.27(-1.07%)
Dec 17, 2009 25.50 25.64 25.30 25.47 803,920 -0.05(-0.20%)
Dec 16, 2009 25.53 25.61 25.43 25.52 701,812 +0.15(+0.59%)
Dec 15, 2009 25.70 25.79 25.28 25.37 1,115,870 -0.50(-1.93%)
Dec 14, 2009 25.71 25.88 25.67 25.87 593,857 +0.14(+0.53%)
Dec 11, 2009 25.24 25.76 25.19 25.74 918,240 +0.54(+2.16%)
Dec 10, 2009 25.48 25.66 25.02 25.19 1,459,036 -0.25(-0.99%)
Dec 09, 2009 25.79 25.87 25.36 25.44 781,817 -0.38(-1.46%)
Dec 08, 2009 25.75 25.92 25.43 25.82 482,634 -0.11(-0.43%)
Dec 07, 2009 25.87 26.25 25.70 25.93 676,051 -0.01(-0.05%)
Dec 04, 2009 26.18 26.29 25.71 25.94 554,273 +0.01(+0.05%)
Dec 03, 2009 26.29 26.29 25.87 25.93 420,026 -0.32(-1.21%)
Dec 02, 2009 25.94 26.29 25.94 26.25 561,914 +0.34(+1.33%)
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.