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 (%)
Aug 31, 2021 141.47 141.47 139.72 140.38 468,996 -1.06(-0.75%)
Aug 30, 2021 144.12 144.12 141.29 141.44 345,015 -2.52(-1.75%)
Aug 27, 2021 140.49 144.50 140.49 143.96 350,124 +2.99(+2.12%)
Aug 26, 2021 142.32 142.60 140.54 140.97 302,766 -1.19(-0.84%)
Aug 25, 2021 141.57 142.85 139.69 142.16 430,354 +0.85(+0.60%)
Aug 24, 2021 142.50 142.85 140.54 141.32 294,305 +0.44(+0.32%)
Aug 23, 2021 140.81 142.10 138.68 140.87 324,741 +0.58(+0.41%)
Aug 20, 2021 137.61 140.61 137.61 140.29 384,641 +2.87(+2.09%)
Aug 19, 2021 137.17 139.81 136.42 137.42 391,968 -0.67(-0.48%)
Aug 18, 2021 135.68 140.81 135.27 138.09 621,026 +2.77(+2.05%)
Aug 17, 2021 135.75 137.15 133.76 135.32 452,006 -1.21(-0.89%)
Aug 16, 2021 138.06 139.10 135.82 136.53 565,548 -2.86(-2.05%)
Aug 13, 2021 140.96 141.05 137.15 139.39 487,483 -1.81(-1.28%)
Aug 12, 2021 143.61 143.61 140.65 141.20 630,570 -2.86(-1.99%)
Aug 11, 2021 143.07 144.33 141.73 144.06 274,805 +1.61(+1.13%)
Aug 10, 2021 145.43 146.19 142.15 142.45 480,041 -2.65(-1.82%)
Aug 09, 2021 145.48 145.86 144.14 145.10 476,882 -1.18(-0.80%)
Aug 06, 2021 145.26 147.47 144.61 146.27 477,532 +1.53(+1.06%)
Aug 05, 2021 146.78 149.13 144.17 144.74 559,709 -1.95(-1.33%)
Aug 04, 2021 156.88 156.88 146.45 146.69 826,985 -10.92(-6.93%)
Aug 03, 2021 155.54 157.99 153.99 157.61 553,079 +2.04(+1.31%)
Aug 02, 2021 158.81 159.77 155.50 155.57 553,535 -2.18(-1.38%)
Jul 30, 2021 159.29 160.30 156.51 157.75 501,224 -1.68(-1.05%)
Jul 29, 2021 162.15 162.48 159.22 159.42 275,909 -2.60(-1.61%)
Jul 28, 2021 161.84 162.76 159.70 162.02 233,065 +1.20(+0.75%)
Jul 27, 2021 162.24 162.60 159.94 160.82 213,488 -2.33(-1.43%)
Jul 26, 2021 163.13 163.46 161.30 163.15 266,308 +0.42(+0.26%)
Jul 23, 2021 162.39 163.24 161.29 162.73 239,279 +0.85(+0.52%)
Jul 22, 2021 163.45 163.45 160.42 161.88 291,137 -1.00(-0.61%)
Jul 21, 2021 162.25 163.71 160.55 162.88 340,706 +1.18(+0.73%)
Jul 20, 2021 159.26 162.85 158.41 161.70 487,385 +2.56(+1.61%)
Jul 19, 2021 156.35 160.53 156.18 159.15 453,900 -1.41(-0.88%)
Jul 16, 2021 160.03 163.79 158.04 160.55 418,969 +1.89(+1.19%)
Jul 15, 2021 159.45 160.46 158.03 158.66 454,343 -1.60(-1.00%)
Jul 14, 2021 161.59 163.13 160.01 160.27 368,206 -0.86(-0.53%)
Jul 13, 2021 162.03 162.28 160.08 161.12 265,128 -1.69(-1.04%)
Jul 12, 2021 161.52 163.11 160.46 162.82 247,371 -0.63(-0.39%)
Jul 09, 2021 161.25 164.02 160.53 163.45 512,140 +3.89(+2.44%)
Jul 08, 2021 162.68 162.82 158.82 159.56 534,576 -5.35(-3.24%)
Jul 07, 2021 165.50 167.74 163.85 164.91 345,252 -0.53(-0.32%)
Jul 06, 2021 168.80 168.99 163.60 165.45 490,733 -2.66(-1.59%)
Jul 02, 2021 171.14 171.14 167.20 168.11 358,264 -2.17(-1.27%)
Jul 01, 2021 172.18 172.49 169.15 170.28 329,840 -0.80(-0.47%)
Jun 30, 2021 170.11 171.40 168.71 171.08 413,212 +0.23(+0.14%)
Jun 29, 2021 171.18 172.17 169.82 170.85 288,957 +0.45(+0.26%)
Jun 28, 2021 169.81 171.02 168.52 170.40 366,161 +1.64(+0.97%)
Jun 25, 2021 171.15 171.38 168.16 168.76 593,996 -2.35(-1.38%)
Jun 24, 2021 171.99 172.84 169.49 171.12 456,326 +0.25(+0.15%)
Jun 23, 2021 175.39 176.47 168.91 170.87 757,190 -4.55(-2.59%)
Jun 22, 2021 175.01 176.66 173.43 175.41 767,396 +1.92(+1.10%)
Jun 21, 2021 172.39 174.99 172.04 173.50 674,869 +1.93(+1.12%)
Jun 18, 2021 167.03 172.28 165.85 171.57 1,173,052 +3.12(+1.85%)
Jun 17, 2021 168.80 170.31 165.41 168.45 782,973 -1.39(-0.82%)
Jun 16, 2021 169.87 171.24 167.73 169.84 730,040 +0.53(+0.31%)
Jun 15, 2021 173.49 173.64 168.79 169.32 594,692 -3.25(-1.89%)
Jun 14, 2021 171.39 173.23 168.89 172.57 694,145 +1.11(+0.65%)
Jun 11, 2021 174.15 175.94 170.00 171.46 707,533 -1.52(-0.88%)
Jun 10, 2021 178.85 178.85 172.28 172.98 540,737 -5.31(-2.98%)
Jun 09, 2021 180.90 182.25 178.15 178.29 476,385 -2.25(-1.25%)
Jun 08, 2021 184.51 184.51 177.62 180.55 577,060 -3.12(-1.70%)
Jun 07, 2021 179.18 184.83 177.17 183.67 1,019,493 +4.19(+2.33%)
Jun 04, 2021 181.10 181.63 175.95 179.48 659,372 -0.18(-0.10%)
Jun 03, 2021 184.78 184.78 178.33 179.66 902,742 -5.49(-2.97%)
Jun 02, 2021 190.93 190.93 185.04 185.15 717,798 -3.66(-1.94%)
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.