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 (%)
Jul 31, 2009 24.94 25.28 24.59 24.68 1,839,925 -0.49(-1.93%)
Jul 30, 2009 25.61 26.17 25.06 25.16 2,166,842 -0.61(-2.38%)
Jul 29, 2009 25.49 26.06 24.99 25.78 2,119,783 -0.03(-0.10%)
Jul 28, 2009 25.29 26.02 24.90 25.80 2,345,848 +0.44(+1.74%)
Jul 27, 2009 25.35 25.49 24.85 25.36 790,550 +0.13(+0.53%)
Jul 24, 2009 25.27 25.33 24.77 25.23 1,076 -0.03(-0.13%)
Jul 23, 2009 25.03 25.69 24.99 25.26 1,257,824 +0.27(+1.09%)
Jul 22, 2009 24.48 25.35 24.48 24.99 2,169,809 +0.37(+1.51%)
Jul 21, 2009 24.60 24.66 24.39 24.61 1,378,851 +0.21(+0.88%)
Jul 20, 2009 24.51 24.67 24.11 24.40 1,705,198 +0.99(+4.21%)
Jul 17, 2009 23.65 23.68 23.28 23.41 1,305,578 -0.01(-0.05%)
Jul 16, 2009 23.47 23.76 23.38 23.43 1,134,123 -0.02(-0.08%)
Jul 15, 2009 22.95 23.72 22.95 23.44 1,486,637 +0.66(+2.88%)
Jul 14, 2009 23.08 23.13 22.75 22.79 1,022,559 -0.24(-1.04%)
Jul 13, 2009 22.61 23.08 22.55 23.03 1,151,983 +0.56(+2.50%)
Jul 10, 2009 22.04 22.72 22.00 22.47 1,303,638 +0.19(+0.85%)
Jul 09, 2009 22.04 22.33 21.78 22.28 1,432,708 +0.62(+2.86%)
Jul 08, 2009 21.77 21.86 21.47 21.66 1,098,339 -0.11(-0.52%)
Jul 07, 2009 22.41 22.54 21.67 21.77 1,904,529 -0.71(-3.18%)
Jul 06, 2009 21.23 22.53 20.94 22.48 2,112,511 +0.67(+3.07%)
Jul 02, 2009 21.70 22.10 21.54 21.81 782,044 -0.12(-0.55%)
Jul 01, 2009 22.17 22.18 21.74 21.93 983,445 -0.21(-0.97%)
Jun 30, 2009 22.22 22.30 21.77 22.15 900,100 -0.25(-1.13%)
Jun 29, 2009 22.23 22.72 21.88 22.40 1,136,469 +0.18(+0.80%)
Jun 26, 2009 22.15 22.41 22.05 22.22 1,041,662 -0.06(-0.28%)
Jun 25, 2009 22.23 22.32 22.05 22.29 917,686 +0.52(+2.38%)
Jun 24, 2009 22.20 22.20 21.56 21.77 1,310,802 -0.25(-1.12%)
Jun 23, 2009 22.08 22.30 21.92 22.02 1,007,799 -0.10(-0.46%)
Jun 22, 2009 22.28 22.32 22.00 22.12 1,459,146 -0.36(-1.60%)
Jun 19, 2009 22.83 22.86 22.37 22.48 917,964 -0.23(-1.00%)
Jun 18, 2009 22.77 23.01 22.57 22.71 998,372 -0.02(-0.08%)
Jun 17, 2009 22.86 23.16 22.21 22.72 3,418,050 +0.59(+2.68%)
Jun 16, 2009 22.59 22.67 22.02 22.13 1,153,102 -0.34(-1.52%)
Jun 15, 2009 22.98 22.98 22.33 22.47 1,448,333 -0.71(-3.08%)
Jun 12, 2009 22.86 23.20 22.55 23.19 1,158,354 +0.21(+0.91%)
Jun 11, 2009 23.41 23.57 22.89 22.98 1,697,925 -0.31(-1.33%)
Jun 10, 2009 23.44 23.86 22.78 23.29 2,281,132 +0.13(+0.57%)
Jun 09, 2009 22.49 23.38 22.47 23.15 1,872,554 +0.73(+3.27%)
Jun 08, 2009 22.46 22.60 22.31 22.42 2,218,758 +0.77(+3.56%)
Jun 05, 2009 21.74 21.92 21.45 21.65 991,702 +0.02(+0.09%)
Jun 04, 2009 21.46 21.81 21.38 21.63 1,565,845 +0.21(+1.00%)
Jun 03, 2009 21.35 21.46 21.07 21.42 1,151,301 -0.08(-0.35%)
Jun 02, 2009 21.61 21.61 21.04 21.49 1,726,941 -0.17(-0.79%)
Jun 01, 2009 21.72 21.79 21.44 21.66 1,705,104 -0.01(-0.06%)
May 29, 2009 21.37 21.74 21.25 21.68 2,237,736 +0.24(+1.12%)
May 28, 2009 21.59 21.89 21.09 21.43 1,658,580 -0.16(-0.73%)
May 27, 2009 22.25 22.25 21.49 21.59 1,737,856 -0.69(-3.09%)
May 26, 2009 21.66 22.45 21.55 22.28 1,030,870 +0.43(+1.97%)
May 22, 2009 21.78 21.99 21.56 21.85 1,282,185 +0.11(+0.49%)
May 21, 2009 21.89 21.89 21.36 21.74 1,669,505 -0.30(-1.35%)
May 20, 2009 23.10 23.24 22.03 22.04 3,106,007 -0.71(-3.14%)
May 19, 2009 23.07 23.29 22.64 22.76 2,195,446 +0.29(+1.28%)
May 18, 2009 22.18 22.75 22.18 22.47 2,313,905 +0.47(+2.15%)
May 15, 2009 21.73 22.39 21.54 22.00 1,854,302 +0.29(+1.33%)
May 14, 2009 21.37 21.90 21.10 21.71 1,844,365 +0.40(+1.89%)
May 13, 2009 20.69 21.57 20.43 21.30 4,580,796 +0.81(+3.96%)
May 12, 2009 20.37 20.69 20.06 20.49 1,342,900 +0.16(+0.77%)
May 11, 2009 20.18 20.67 20.04 20.33 1,702,349 -0.05(-0.25%)
May 08, 2009 19.91 20.78 19.79 20.38 2,588,306 +1.15(+5.96%)
May 07, 2009 19.80 19.98 19.20 19.24 2,948,337 -0.33(-1.71%)
May 06, 2009 21.18 21.18 19.21 19.57 3,085,361 -1.23(-5.93%)
May 05, 2009 20.78 20.92 20.43 20.81 1,614,293 +0.08(+0.36%)
May 04, 2009 21.66 21.72 20.48 20.73 2,757,474 +0.00(+0.00%)
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.