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 (%)
Dec 31, 2021 143.01 145.32 142.66 144.81 182,406 +1.81(+1.26%)
Dec 30, 2021 141.88 144.09 141.65 143.00 258,331 +1.12(+0.79%)
Dec 29, 2021 144.63 145.60 141.68 141.88 242,105 -2.42(-1.68%)
Dec 28, 2021 145.10 146.58 144.15 144.30 182,702 -1.37(-0.94%)
Dec 27, 2021 145.13 146.01 143.23 145.66 218,840 +0.73(+0.50%)
Dec 23, 2021 142.23 145.22 142.17 144.94 280,042 +3.25(+2.29%)
Dec 22, 2021 137.57 141.69 137.27 141.69 284,513 +3.62(+2.62%)
Dec 21, 2021 137.74 139.64 136.62 138.07 285,500 +1.21(+0.88%)
Dec 20, 2021 138.13 138.82 133.14 136.87 497,411 -4.11(-2.92%)
Dec 17, 2021 140.29 144.61 139.71 140.98 753,109 +0.22(+0.16%)
Dec 16, 2021 142.06 144.91 140.17 140.75 430,667 +0.12(+0.08%)
Dec 15, 2021 135.60 140.67 133.37 140.64 493,302 +5.53(+4.09%)
Dec 14, 2021 135.92 138.29 134.12 135.10 362,975 -0.77(-0.56%)
Dec 13, 2021 135.63 136.89 133.43 135.87 376,105 -0.78(-0.57%)
Dec 10, 2021 136.19 138.97 135.73 136.65 491,777 +3.16(+2.36%)
Dec 09, 2021 135.83 136.72 132.69 133.50 286,905 -2.92(-2.14%)
Dec 08, 2021 135.14 138.02 134.03 136.42 352,952 +1.62(+1.20%)
Dec 07, 2021 129.11 136.93 128.67 134.80 593,546 +9.94(+7.96%)
Dec 06, 2021 120.98 125.23 119.95 124.86 1,031,590 +4.33(+3.60%)
Dec 03, 2021 126.13 127.18 120.40 120.53 804,921 -5.12(-4.07%)
Dec 02, 2021 124.58 128.19 124.58 125.64 563,267 +1.32(+1.06%)
Dec 01, 2021 131.40 134.22 124.23 124.32 807,696 -6.00(-4.60%)
Nov 30, 2021 141.96 142.44 130.09 130.32 1,022,306 -13.12(-9.15%)
Nov 29, 2021 147.64 148.02 143.17 143.44 376,186 -1.75(-1.21%)
Nov 26, 2021 144.71 147.65 144.19 145.20 235,557 -2.69(-1.82%)
Nov 24, 2021 147.12 148.69 146.96 147.89 588,600 +0.18(+0.12%)
Nov 23, 2021 147.00 150.00 146.95 147.71 311,285 +0.07(+0.05%)
Nov 22, 2021 148.92 151.26 147.56 147.63 281,419 -0.97(-0.65%)
Nov 19, 2021 147.95 151.60 147.95 148.60 398,860 +0.11(+0.07%)
Nov 18, 2021 152.61 153.73 148.00 148.50 406,533 -2.68(-1.77%)
Nov 17, 2021 153.49 155.15 151.14 151.17 363,457 -2.57(-1.67%)
Nov 16, 2021 153.87 155.57 153.35 153.75 330,756 +0.15(+0.10%)
Nov 15, 2021 159.40 159.50 153.29 153.59 543,666 -4.87(-3.08%)
Nov 12, 2021 157.80 161.64 157.53 158.47 663,872 +1.73(+1.10%)
Nov 11, 2021 151.61 157.16 151.25 156.74 475,867 +6.73(+4.49%)
Nov 10, 2021 152.29 150.01 397,974 -3.46(-2.25%)
Nov 09, 2021 149.53 154.71 149.53 153.47 543,821 +3.86(+2.58%)
Nov 08, 2021 148.89 151.09 148.46 149.61 417,656 +2.03(+1.38%)
Nov 05, 2021 146.23 149.16 145.26 147.57 398,135 +0.74(+0.50%)
Nov 04, 2021 145.11 148.77 141.13 146.84 706,119 +1.03(+0.71%)
Nov 03, 2021 136.05 150.00 136.05 145.81 1,312,206 +14.07(+10.68%)
Nov 02, 2021 131.91 132.55 131.09 131.73 506,323 -0.64(-0.49%)
Nov 01, 2021 132.59 133.08 131.87 132.38 1,244,519 -0.62(-0.46%)
Oct 29, 2021 132.21 134.39 132.00 133.00 298,330 +0.68(+0.51%)
Oct 28, 2021 132.31 133.10 131.81 132.32 319,875 +0.30(+0.23%)
Oct 27, 2021 133.92 134.00 131.39 132.01 499,931 -1.99(-1.48%)
Oct 26, 2021 132.97 134.00 377,579 +1.60(+1.21%)
Oct 25, 2021 132.35 134.89 131.69 132.40 326,267 +0.40(+0.31%)
Oct 22, 2021 132.59 133.59 131.69 131.99 254,368 -0.49(-0.37%)
Oct 21, 2021 132.14 132.97 131.43 132.49 339,927 -0.09(-0.07%)
Oct 20, 2021 133.17 134.04 132.16 132.58 348,331 -0.46(-0.34%)
Oct 19, 2021 133.03 133.62 131.69 133.03 414,718 +0.19(+0.14%)
Oct 18, 2021 132.17 134.96 130.85 132.84 575,118 -0.05(-0.04%)
Oct 15, 2021 134.92 135.09 132.33 132.90 308,068 -0.21(-0.15%)
Oct 14, 2021 132.41 133.81 131.58 133.10 395,913 +1.70(+1.30%)
Oct 13, 2021 135.12 135.53 130.94 131.40 357,489 -3.40(-2.52%)
Oct 12, 2021 133.54 135.53 133.42 134.80 299,783 +1.68(+1.27%)
Oct 11, 2021 132.85 133.99 132.41 133.11 273,272 +1.45(+1.10%)
Oct 08, 2021 132.46 132.46 130.34 131.66 309,112 -0.91(-0.69%)
Oct 07, 2021 133.22 135.68 132.44 132.58 279,689 +0.49(+0.37%)
Oct 06, 2021 131.16 132.22 129.96 132.08 429,361 +0.79(+0.60%)
Oct 05, 2021 130.35 132.44 130.25 131.29 380,169 +0.28(+0.21%)
Oct 04, 2021 131.69 132.76 130.64 131.02 470,296 -0.80(-0.61%)
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.