Scotts Miracle-Gro Company (NY: SMG )

74.83 +2.08 (+2.86%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 193.58 195.57 190.67 193.92 511,121 +1.69(+0.88%)
May 27, 2021 197.22 197.75 191.72 192.24 401,141 -3.56(-1.82%)
May 26, 2021 192.82 196.15 191.89 195.80 244,931 +3.24(+1.68%)
May 25, 2021 195.50 195.82 192.10 192.56 197,047 -2.33(-1.20%)
May 24, 2021 193.39 195.25 192.06 194.89 228,369 +3.63(+1.90%)
May 21, 2021 192.68 195.14 191.10 191.26 232,396 -0.89(-0.46%)
May 20, 2021 195.64 195.97 192.09 192.15 322,155 -3.52(-1.80%)
May 19, 2021 193.93 195.78 189.02 195.67 299,544 -2.80(-1.41%)
May 18, 2021 203.98 204.30 197.84 198.47 415,131 -5.27(-2.58%)
May 17, 2021 204.59 204.60 201.09 203.74 190,657 -0.85(-0.42%)
May 14, 2021 203.95 206.13 203.26 204.59 229,497 +1.41(+0.69%)
May 13, 2021 203.22 208.41 199.56 203.19 363,677 +0.06(+0.03%)
May 12, 2021 213.54 214.16 202.83 203.13 416,536 -12.72(-5.89%)
May 11, 2021 209.50 216.14 208.04 215.85 366,200 +0.60(+0.28%)
May 10, 2021 217.15 220.47 214.59 215.25 224,991 -1.90(-0.88%)
May 07, 2021 214.80 218.31 211.44 217.16 374,608 +3.27(+1.53%)
May 06, 2021 215.59 215.75 209.69 213.89 432,952 -1.70(-0.79%)
May 05, 2021 208.80 216.52 202.85 215.59 758,112 +12.78(+6.30%)
May 04, 2021 203.46 204.28 198.48 202.81 531,378 -2.78(-1.35%)
May 03, 2021 206.26 208.59 204.05 205.59 347,549 -0.04(-0.02%)
Apr 30, 2021 209.98 210.37 205.42 205.64 717,302 -5.33(-2.53%)
Apr 29, 2021 212.79 212.81 208.96 210.97 217,061 -0.48(-0.23%)
Apr 28, 2021 210.83 211.75 209.71 211.44 287,422 -0.12(-0.05%)
Apr 27, 2021 211.27 212.03 208.86 211.56 210,466 +1.55(+0.74%)
Apr 26, 2021 208.16 210.26 207.27 210.01 263,659 +2.88(+1.39%)
Apr 23, 2021 205.49 208.97 203.79 207.13 252,927 +3.00(+1.47%)
Apr 22, 2021 205.72 206.38 201.19 204.13 294,767 -1.56(-0.76%)
Apr 21, 2021 201.92 206.45 201.46 205.69 281,575 +3.34(+1.65%)
Apr 20, 2021 208.11 209.00 200.64 202.34 410,583 -5.17(-2.49%)
Apr 19, 2021 211.58 212.95 205.12 207.51 399,159 -4.41(-2.08%)
Apr 16, 2021 209.94 213.90 208.98 211.93 382,538 +3.39(+1.63%)
Apr 15, 2021 216.52 217.33 207.61 208.54 367,380 -6.02(-2.81%)
Apr 14, 2021 213.50 217.64 213.33 214.56 600,055 +0.86(+0.40%)
Apr 13, 2021 221.51 222.39 212.73 213.70 403,584 -8.89(-3.99%)
Apr 12, 2021 221.84 225.12 221.22 222.58 334,183 +1.09(+0.49%)
Apr 09, 2021 222.61 224.31 220.37 221.50 393,442 -1.04(-0.47%)
Apr 08, 2021 221.66 226.04 218.46 222.54 366,416 +2.06(+0.93%)
Apr 07, 2021 222.88 224.18 219.88 220.48 287,865 -1.89(-0.85%)
Apr 06, 2021 224.18 225.54 221.72 222.38 345,463 -2.35(-1.04%)
Apr 05, 2021 224.18 226.26 221.08 224.73 367,014 +2.33(+1.05%)
Apr 01, 2021 220.02 223.66 218.06 222.40 359,606 +4.47(+2.05%)
Mar 31, 2021 218.85 220.21 217.01 217.92 454,269 -0.02(-0.01%)
Mar 30, 2021 216.17 217.95 213.75 217.94 373,625 +1.78(+0.82%)
Mar 29, 2021 216.12 217.33 213.27 216.16 421,415 +1.40(+0.65%)
Mar 26, 2021 211.05 215.35 209.45 214.76 518,220 +5.38(+2.57%)
Mar 25, 2021 203.71 211.46 202.73 209.38 486,722 +4.31(+2.10%)
Mar 24, 2021 204.41 206.70 200.81 205.08 408,557 +1.82(+0.90%)
Mar 23, 2021 206.16 207.41 201.74 203.25 654,250 -4.46(-2.15%)
Mar 22, 2021 208.40 210.01 205.50 207.71 537,593 -1.25(-0.60%)
Mar 19, 2021 204.42 210.26 200.31 208.95 729,780 +5.40(+2.65%)
Mar 18, 2021 201.86 207.14 198.47 203.55 616,231 +0.06(+0.03%)
Mar 17, 2021 206.88 210.61 202.91 203.49 608,681 -5.43(-2.60%)
Mar 16, 2021 210.39 212.44 207.97 208.92 389,949 +0.57(+0.27%)
Mar 15, 2021 200.32 209.81 199.27 208.35 489,595 +9.29(+4.67%)
Mar 12, 2021 194.16 199.17 192.82 199.06 414,913 +3.06(+1.56%)
Mar 11, 2021 197.93 198.74 192.41 196.00 452,958 +1.74(+0.90%)
Mar 10, 2021 190.96 197.06 190.89 194.26 498,658 +6.16(+3.27%)
Mar 09, 2021 180.50 190.90 180.50 188.10 571,137 +11.42(+6.46%)
Mar 08, 2021 179.92 184.38 176.38 176.68 559,838 -2.11(-1.18%)
Mar 05, 2021 177.44 179.32 165.28 178.79 581,845 +2.47(+1.40%)
Mar 04, 2021 182.36 184.16 173.17 176.31 591,250 -6.92(-3.78%)
Mar 03, 2021 192.42 192.42 182.92 183.24 490,064 -9.39(-4.88%)
Mar 02, 2021 201.60 202.15 192.42 192.63 470,638 -7.33(-3.67%)
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.