Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

74.55 +1.80 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 141.59 141.59 139.83 140.50 468,617 -1.06(-0.75%)
Aug 30, 2021 144.24 144.24 141.41 141.55 344,736 -2.53(-1.75%)
Aug 27, 2021 140.60 144.62 140.60 144.08 349,841 +2.99(+2.12%)
Aug 26, 2021 142.44 142.71 140.66 141.09 302,521 -1.19(-0.84%)
Aug 25, 2021 141.68 142.97 139.81 142.28 430,006 +0.85(+0.60%)
Aug 24, 2021 142.62 142.97 140.65 141.43 294,067 +0.45(+0.32%)
Aug 23, 2021 140.92 142.22 138.79 140.99 324,478 +0.58(+0.41%)
Aug 20, 2021 137.72 140.73 137.72 140.41 384,330 +2.87(+2.09%)
Aug 19, 2021 137.28 139.93 136.53 137.53 391,651 -0.67(-0.48%)
Aug 18, 2021 135.79 140.92 135.38 138.20 620,523 +2.77(+2.05%)
Aug 17, 2021 135.85 137.26 133.87 135.43 451,640 -1.21(-0.89%)
Aug 16, 2021 138.17 139.21 135.93 136.64 565,090 -2.86(-2.05%)
Aug 13, 2021 141.07 141.16 137.26 139.50 487,089 -1.81(-1.28%)
Aug 12, 2021 143.72 143.72 140.76 141.31 630,060 -2.86(-1.99%)
Aug 11, 2021 143.19 144.44 141.84 144.18 274,583 +1.61(+1.13%)
Aug 10, 2021 145.54 146.31 142.26 142.56 479,653 -2.65(-1.82%)
Aug 09, 2021 145.60 145.98 144.26 145.21 476,496 -1.18(-0.80%)
Aug 06, 2021 145.38 147.59 144.72 146.39 477,145 +1.53(+1.06%)
Aug 05, 2021 146.90 149.25 144.28 144.86 559,256 -1.95(-1.33%)
Aug 04, 2021 157.01 157.01 146.57 146.81 826,316 -10.93(-6.93%)
Aug 03, 2021 155.67 158.11 154.12 157.74 552,631 +2.04(+1.31%)
Aug 02, 2021 158.93 159.90 155.62 155.70 553,088 -2.18(-1.38%)
Jul 30, 2021 159.42 160.43 156.63 157.87 500,819 -1.68(-1.05%)
Jul 29, 2021 162.28 162.61 159.34 159.55 275,686 -2.60(-1.61%)
Jul 28, 2021 161.97 162.90 159.83 162.16 232,876 +1.20(+0.75%)
Jul 27, 2021 162.37 162.73 160.07 160.95 213,315 -2.33(-1.43%)
Jul 26, 2021 163.26 163.59 161.43 163.28 266,093 +0.42(+0.26%)
Jul 23, 2021 162.52 163.37 161.42 162.86 239,086 +0.85(+0.52%)
Jul 22, 2021 163.58 163.58 160.55 162.01 290,902 -1.00(-0.61%)
Jul 21, 2021 162.38 163.84 160.68 163.01 340,430 +1.18(+0.73%)
Jul 20, 2021 159.39 162.98 158.53 161.83 486,990 +2.56(+1.61%)
Jul 19, 2021 156.48 160.66 156.30 159.27 453,532 -1.41(-0.88%)
Jul 16, 2021 160.16 163.92 158.17 160.68 418,630 +1.89(+1.19%)
Jul 15, 2021 159.58 160.59 158.16 158.79 453,975 -1.61(-1.00%)
Jul 14, 2021 161.72 163.26 160.14 160.40 367,908 -0.86(-0.53%)
Jul 13, 2021 162.16 162.41 160.21 161.25 264,914 -1.70(-1.04%)
Jul 12, 2021 161.65 163.24 160.59 162.95 247,171 -0.63(-0.39%)
Jul 09, 2021 161.38 164.15 160.66 163.58 511,725 +3.89(+2.44%)
Jul 08, 2021 162.81 162.95 158.95 159.69 534,143 -5.35(-3.24%)
Jul 07, 2021 165.63 167.88 163.98 165.05 344,973 -0.53(-0.32%)
Jul 06, 2021 168.94 169.12 163.73 165.58 490,336 -2.67(-1.59%)
Jul 02, 2021 171.28 171.28 167.34 168.25 357,974 -2.17(-1.27%)
Jul 01, 2021 172.32 172.63 169.28 170.42 329,573 -0.80(-0.47%)
Jun 30, 2021 170.25 171.54 168.85 171.22 412,877 +0.23(+0.14%)
Jun 29, 2021 171.32 172.31 169.96 170.99 288,723 +0.45(+0.26%)
Jun 28, 2021 169.95 171.16 168.66 170.54 365,864 +1.64(+0.97%)
Jun 25, 2021 171.29 171.51 168.29 168.90 593,515 -2.35(-1.38%)
Jun 24, 2021 172.13 172.98 169.63 171.25 455,957 +0.25(+0.15%)
Jun 23, 2021 175.53 176.61 169.04 171.00 756,577 -4.55(-2.59%)
Jun 22, 2021 175.15 176.80 173.56 175.56 766,775 +1.92(+1.10%)
Jun 21, 2021 172.53 175.13 172.18 173.64 674,323 +1.93(+1.12%)
Jun 18, 2021 167.16 172.42 165.98 171.71 1,172,103 +3.12(+1.85%)
Jun 17, 2021 168.94 170.44 165.54 168.59 782,339 -1.39(-0.82%)
Jun 16, 2021 170.01 171.38 167.87 169.98 729,449 +0.53(+0.31%)
Jun 15, 2021 173.63 173.78 168.93 169.45 594,211 -3.26(-1.89%)
Jun 14, 2021 171.53 173.37 169.02 172.71 693,584 +1.12(+0.65%)
Jun 11, 2021 174.29 176.08 170.14 171.59 706,961 -1.53(-0.88%)
Jun 10, 2021 179.00 179.00 172.42 173.12 540,299 -5.32(-2.98%)
Jun 09, 2021 181.05 182.39 178.29 178.44 476,000 -2.26(-1.25%)
Jun 08, 2021 184.66 184.66 177.77 180.69 576,593 -3.12(-1.70%)
Jun 07, 2021 179.32 184.98 177.31 183.82 1,018,668 +4.19(+2.33%)
Jun 04, 2021 181.25 181.77 176.09 179.62 658,838 -0.18(-0.10%)
Jun 03, 2021 184.93 184.93 178.47 179.80 902,011 -5.50(-2.97%)
Jun 02, 2021 191.09 191.09 185.19 185.30 717,217 -3.67(-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.