Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

74.63 +1.02 (+1.39%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 145.82 148.18 145.47 147.66 178,891 +1.84(+1.26%)
Dec 30, 2021 144.67 146.92 144.44 145.81 253,353 +1.15(+0.79%)
Dec 29, 2021 147.47 148.46 144.46 144.67 237,440 -2.47(-1.68%)
Dec 28, 2021 147.95 149.46 146.98 147.13 179,181 -1.39(-0.94%)
Dec 27, 2021 147.99 148.88 146.04 148.53 214,622 +0.74(+0.50%)
Dec 23, 2021 145.02 148.08 144.96 147.78 274,645 +3.31(+2.29%)
Dec 22, 2021 140.27 144.47 139.97 144.47 279,030 +3.69(+2.62%)
Dec 21, 2021 140.45 142.38 139.30 140.79 279,998 +1.23(+0.88%)
Dec 20, 2021 140.84 141.55 135.76 139.56 487,826 -4.19(-2.92%)
Dec 17, 2021 143.04 147.45 142.46 143.75 738,596 +0.23(+0.16%)
Dec 16, 2021 144.85 147.76 142.92 143.52 422,367 +0.12(+0.08%)
Dec 15, 2021 138.26 143.44 135.99 143.40 483,796 +5.64(+4.09%)
Dec 14, 2021 138.59 141.01 136.75 137.76 355,980 -0.78(-0.56%)
Dec 13, 2021 138.29 139.58 136.05 138.54 368,857 -0.80(-0.57%)
Dec 10, 2021 138.87 141.70 138.39 139.34 482,300 +3.22(+2.36%)
Dec 09, 2021 138.50 139.40 135.30 136.12 281,376 -2.98(-2.14%)
Dec 08, 2021 137.80 140.73 136.67 139.10 346,150 +1.65(+1.20%)
Dec 07, 2021 131.64 139.62 131.20 137.45 582,107 +10.13(+7.96%)
Dec 06, 2021 123.36 127.69 122.31 127.31 1,011,709 +4.42(+3.60%)
Dec 03, 2021 128.61 129.68 122.77 122.89 789,409 -5.22(-4.07%)
Dec 02, 2021 127.03 130.71 127.03 128.11 552,412 +1.35(+1.06%)
Dec 01, 2021 133.98 136.86 126.67 126.76 792,131 -6.12(-4.60%)
Nov 30, 2021 144.75 145.24 132.65 132.88 1,002,605 -13.38(-9.15%)
Nov 29, 2021 150.54 150.93 145.99 146.26 368,937 -1.79(-1.21%)
Nov 26, 2021 147.56 150.55 147.02 148.05 231,017 -2.74(-1.82%)
Nov 24, 2021 150.01 151.61 149.85 150.79 577,257 +0.18(+0.12%)
Nov 23, 2021 149.89 152.95 149.83 150.61 305,286 +0.07(+0.05%)
Nov 22, 2021 151.84 154.24 150.45 150.54 275,995 -0.99(-0.65%)
Nov 19, 2021 150.86 154.58 150.86 151.52 391,173 +0.11(+0.07%)
Nov 18, 2021 155.61 156.75 150.91 151.41 398,698 -2.73(-1.77%)
Nov 17, 2021 156.51 158.20 154.11 154.15 356,453 -2.62(-1.67%)
Nov 16, 2021 156.89 158.63 156.36 156.77 324,382 +0.16(+0.10%)
Nov 15, 2021 162.53 162.64 156.30 156.61 533,189 -4.97(-3.08%)
Nov 12, 2021 160.90 164.81 160.62 161.58 651,078 +1.76(+1.10%)
Nov 11, 2021 154.59 160.25 154.23 159.82 466,697 +6.86(+4.48%)
Nov 10, 2021 155.29 152.96 390,305 -3.53(-2.25%)
Nov 09, 2021 152.47 157.75 152.47 156.48 533,341 +3.94(+2.58%)
Nov 08, 2021 151.81 154.06 151.38 152.55 409,607 +2.07(+1.38%)
Nov 05, 2021 149.10 152.09 148.12 150.47 390,462 +0.75(+0.50%)
Nov 04, 2021 147.96 151.70 143.91 149.72 692,511 +1.05(+0.71%)
Nov 03, 2021 138.73 152.95 138.73 148.67 1,286,918 +14.35(+10.68%)
Nov 02, 2021 134.50 135.15 133.66 134.32 496,566 -0.66(-0.49%)
Nov 01, 2021 135.19 135.70 134.46 134.98 1,220,535 -0.63(-0.47%)
Oct 29, 2021 134.81 137.03 134.60 135.61 292,581 +0.69(+0.52%)
Oct 28, 2021 134.91 135.72 134.41 134.92 313,710 +0.31(+0.23%)
Oct 27, 2021 136.55 136.63 133.97 134.61 490,296 -2.03(-1.48%)
Oct 26, 2021 135.58 136.63 370,303 +1.63(+1.21%)
Oct 25, 2021 134.95 137.54 134.28 135.00 319,979 +0.41(+0.31%)
Oct 22, 2021 135.19 136.21 134.28 134.59 249,466 -0.50(-0.37%)
Oct 21, 2021 134.73 135.58 134.01 135.09 333,377 -0.09(-0.07%)
Oct 20, 2021 135.78 136.68 134.75 135.18 341,618 -0.47(-0.34%)
Oct 19, 2021 135.65 136.25 134.28 135.65 406,726 +0.19(+0.14%)
Oct 18, 2021 134.77 137.62 133.42 135.46 564,034 -0.05(-0.04%)
Oct 15, 2021 137.57 137.74 134.94 135.51 302,131 -0.21(-0.15%)
Oct 14, 2021 135.01 136.44 134.17 135.72 388,283 +1.73(+1.29%)
Oct 13, 2021 137.78 138.20 133.51 133.99 350,599 -3.46(-2.52%)
Oct 12, 2021 136.17 138.20 136.04 137.45 294,006 +1.72(+1.27%)
Oct 11, 2021 135.46 136.62 135.02 135.73 268,006 +1.48(+1.10%)
Oct 08, 2021 135.06 135.06 132.90 134.25 303,155 -0.93(-0.69%)
Oct 07, 2021 135.84 138.34 135.04 135.18 274,299 +0.50(+0.37%)
Oct 06, 2021 133.74 134.82 132.51 134.68 421,087 +0.80(+0.60%)
Oct 05, 2021 132.91 135.04 132.81 133.88 372,842 +0.28(+0.21%)
Oct 04, 2021 134.28 135.37 133.21 133.59 461,233 -0.81(-0.60%)
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.