Scotts Miracle-Gro Company (NY: SMG )

74.61 +1.00 (+1.37%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 77.82 78.72 77.40 77.94 853,076 +0.27(+0.34%)
Jul 28, 2017 76.94 77.71 76.84 77.68 333,150 +0.67(+0.86%)
Jul 27, 2017 76.92 77.52 76.60 77.01 527,964 +0.28(+0.37%)
Jul 26, 2017 78.02 78.12 76.65 76.73 436,247 -1.45(-1.85%)
Jul 25, 2017 77.69 78.49 77.44 78.17 747,958 +0.93(+1.20%)
Jul 24, 2017 75.91 77.33 75.79 77.25 537,110 +1.37(+1.81%)
Jul 21, 2017 75.69 75.93 75.47 75.87 175,821 +0.22(+0.29%)
Jul 20, 2017 76.33 76.46 74.90 75.65 412,591 -0.54(-0.70%)
Jul 19, 2017 75.91 76.27 75.72 76.19 457,333 +0.35(+0.46%)
Jul 18, 2017 75.52 75.89 75.13 75.84 292,948 +0.11(+0.15%)
Jul 17, 2017 76.12 76.13 75.30 75.73 639,906 -0.02(-0.03%)
Jul 14, 2017 76.21 75.62 75.75 353,094 -0.10(-0.13%)
Jul 13, 2017 75.63 76.32 75.00 75.85 338,734 +0.29(+0.39%)
Jul 12, 2017 74.99 76.11 74.94 75.56 611,374 +0.80(+1.06%)
Jul 11, 2017 73.91 74.84 73.85 74.76 481,330 +0.84(+1.14%)
Jul 10, 2017 74.45 74.78 73.86 73.92 575,547 -0.53(-0.71%)
Jul 07, 2017 73.44 74.60 73.08 74.44 372,773 +1.08(+1.47%)
Jul 06, 2017 73.09 73.82 72.75 73.36 507,574 +0.02(+0.03%)
Jul 05, 2017 73.51 73.86 73.06 73.34 396,308 -0.17(-0.23%)
Jul 03, 2017 72.98 74.22 72.92 73.51 344,833 +0.87(+1.20%)
Jun 30, 2017 71.46 72.93 71.46 72.64 782,818 +1.61(+2.26%)
Jun 29, 2017 71.11 71.24 70.24 71.03 1,056,657 -0.07(-0.10%)
Jun 28, 2017 72.06 72.27 71.04 71.11 742,294 -0.63(-0.88%)
Jun 27, 2017 73.26 73.26 71.67 71.74 406,406 -1.48(-2.02%)
Jun 26, 2017 73.25 74.31 72.47 73.22 578,310 +0.03(+0.04%)
Jun 23, 2017 71.68 73.78 71.46 73.19 719,319 +1.46(+2.04%)
Jun 22, 2017 71.96 72.43 71.41 71.72 327,393 -0.23(-0.32%)
Jun 21, 2017 72.36 72.97 71.57 71.95 345,971 -0.34(-0.47%)
Jun 20, 2017 72.02 72.37 71.84 72.29 507,244 +0.07(+0.10%)
Jun 19, 2017 71.28 72.47 71.07 72.22 579,801 +0.99(+1.39%)
Jun 16, 2017 71.80 71.89 70.44 71.23 880,310 -0.57(-0.79%)
Jun 15, 2017 70.72 71.95 70.51 71.80 627,007 +0.53(+0.74%)
Jun 14, 2017 72.42 72.55 70.32 71.27 930,789 -1.67(-2.29%)
Jun 13, 2017 66.25 72.97 66.16 72.94 2,790,662 +4.85(+7.12%)
Jun 12, 2017 67.70 68.79 67.66 68.09 520,413 +0.40(+0.59%)
Jun 09, 2017 67.98 68.73 67.58 67.70 722,038 -0.15(-0.23%)
Jun 08, 2017 68.55 68.61 67.27 67.85 789,321 -1.07(-1.56%)
Jun 07, 2017 68.64 69.08 67.77 68.92 1,056,522 +0.41(+0.60%)
Jun 06, 2017 69.93 70.10 67.65 68.51 1,242,886 -1.59(-2.27%)
Jun 05, 2017 71.16 71.38 69.97 70.10 585,344 -1.06(-1.48%)
Jun 02, 2017 71.55 71.97 71.11 71.16 372,544 -0.31(-0.43%)
Jun 01, 2017 70.60 71.46 70.16 71.46 535,373 +1.14(+1.62%)
May 31, 2017 70.75 70.75 69.89 70.33 520,372 +0.02(+0.03%)
May 30, 2017 71.49 71.50 70.14 70.30 1,043,788 -1.19(-1.67%)
May 26, 2017 72.14 72.14 70.98 71.50 375,712 -0.63(-0.88%)
May 25, 2017 71.42 72.28 71.20 72.13 483,661 +0.88(+1.23%)
May 24, 2017 71.42 71.78 70.66 71.25 394,776 -0.12(-0.17%)
May 23, 2017 71.34 71.80 70.35 71.37 483,588 +0.40(+0.56%)
May 22, 2017 71.71 71.71 70.89 70.98 410,999 -0.15(-0.22%)
May 19, 2017 70.74 71.65 70.48 71.13 448,414 +0.62(+0.88%)
May 18, 2017 70.28 70.89 70.16 70.51 436,975 -0.09(-0.13%)
May 17, 2017 70.70 70.90 69.82 70.60 545,871 -0.11(-0.15%)
May 16, 2017 70.78 71.07 70.42 70.70 594,931 -0.16(-0.23%)
May 15, 2017 70.65 71.67 70.41 70.87 708,267 +0.45(+0.64%)
May 12, 2017 70.45 70.80 69.96 70.41 715,392 -0.03(-0.05%)
May 11, 2017 72.25 72.33 70.27 70.45 834,021 -2.16(-2.98%)
May 10, 2017 71.97 72.69 71.50 72.61 480,429 +0.65(+0.91%)
May 09, 2017 72.30 72.46 71.36 71.96 615,267 -0.36(-0.50%)
May 08, 2017 72.83 72.91 72.08 72.32 613,006 -0.47(-0.64%)
May 05, 2017 72.00 73.31 71.87 72.79 709,946 +0.99(+1.38%)
May 04, 2017 71.71 72.71 71.49 71.79 720,318 +0.10(+0.14%)
May 03, 2017 73.48 73.68 70.91 71.70 1,470,395 -1.96(-2.66%)
May 02, 2017 75.25 76.52 73.59 73.66 1,763,763 -4.74(-6.05%)
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.