Scotts Miracle-Gro Company (NY: SMG )

74.59 +0.98 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 214.10 214.50 209.46 209.68 703,479 -5.43(-2.53%)
Apr 29, 2021 216.97 216.99 213.07 215.11 212,878 -0.49(-0.23%)
Apr 28, 2021 214.97 215.91 213.83 215.60 281,883 -0.12(-0.05%)
Apr 27, 2021 215.42 216.20 212.96 215.72 206,410 +1.58(+0.74%)
Apr 26, 2021 212.25 214.39 211.34 214.14 258,578 +2.94(+1.39%)
Apr 23, 2021 209.52 213.08 207.80 211.20 248,053 +3.06(+1.47%)
Apr 22, 2021 209.77 210.44 205.14 208.14 289,086 -1.59(-0.76%)
Apr 21, 2021 205.88 210.50 205.41 209.73 276,149 +3.41(+1.65%)
Apr 20, 2021 212.20 213.10 204.58 206.32 402,670 -5.27(-2.49%)
Apr 19, 2021 215.74 217.13 209.15 211.59 391,466 -4.50(-2.08%)
Apr 16, 2021 214.07 218.10 213.09 216.09 375,166 +3.46(+1.63%)
Apr 15, 2021 220.78 221.60 211.69 212.63 360,300 -6.14(-2.81%)
Apr 14, 2021 217.69 221.91 217.52 218.78 588,491 +0.88(+0.40%)
Apr 13, 2021 225.86 226.76 216.91 217.90 395,807 -9.06(-3.99%)
Apr 12, 2021 226.20 229.54 225.57 226.96 327,743 +1.11(+0.49%)
Apr 09, 2021 226.98 228.72 224.70 225.85 385,860 -1.06(-0.47%)
Apr 08, 2021 226.01 230.49 222.75 226.91 359,355 +2.09(+0.93%)
Apr 07, 2021 227.26 228.58 224.20 224.82 282,317 -1.93(-0.85%)
Apr 06, 2021 228.58 229.97 226.08 226.75 338,805 -2.39(-1.04%)
Apr 05, 2021 228.58 230.70 225.42 229.14 359,941 +2.38(+1.05%)
Apr 01, 2021 224.34 228.05 222.35 226.77 352,676 +4.56(+2.05%)
Mar 31, 2021 223.15 224.53 221.28 222.20 445,514 -0.02(-0.01%)
Mar 30, 2021 220.42 222.23 217.95 222.22 366,425 +1.81(+0.82%)
Mar 29, 2021 220.36 221.60 217.46 220.41 413,294 +1.42(+0.65%)
Mar 26, 2021 215.20 219.58 213.57 218.98 508,233 +5.49(+2.57%)
Mar 25, 2021 207.72 215.62 206.71 213.50 477,342 +4.39(+2.10%)
Mar 24, 2021 208.43 210.76 204.75 209.10 400,684 +1.86(+0.90%)
Mar 23, 2021 210.21 211.49 205.71 207.25 641,642 -4.54(-2.15%)
Mar 22, 2021 212.50 214.14 209.54 211.79 527,233 -1.27(-0.60%)
Mar 19, 2021 208.43 214.40 204.24 213.06 715,716 +5.51(+2.65%)
Mar 18, 2021 205.83 211.21 202.37 207.55 604,355 +0.06(+0.03%)
Mar 17, 2021 210.95 214.75 206.89 207.49 596,951 -5.53(-2.60%)
Mar 16, 2021 214.52 216.62 212.05 213.02 382,434 +0.58(+0.27%)
Mar 15, 2021 204.25 213.93 203.18 212.44 480,160 +9.47(+4.67%)
Mar 12, 2021 197.98 203.08 196.61 202.97 406,917 +3.12(+1.56%)
Mar 11, 2021 201.82 202.65 196.19 199.85 444,229 +1.78(+0.90%)
Mar 10, 2021 194.71 200.93 194.64 198.07 489,048 +6.28(+3.27%)
Mar 09, 2021 184.04 194.65 184.04 191.80 560,130 +11.65(+6.47%)
Mar 08, 2021 183.45 188.00 179.84 180.15 549,049 -2.15(-1.18%)
Mar 05, 2021 180.92 182.85 168.53 182.30 570,632 +2.52(+1.40%)
Mar 04, 2021 185.95 187.78 176.57 179.78 579,855 -7.06(-3.78%)
Mar 03, 2021 196.20 196.20 186.51 186.84 480,620 -9.58(-4.88%)
Mar 02, 2021 205.56 206.12 196.20 196.41 461,568 -7.47(-3.67%)
Mar 01, 2021 195.25 205.65 195.18 203.89 686,275 +10.55(+5.46%)
Feb 26, 2021 194.03 196.16 189.15 193.34 477,585 +0.11(+0.06%)
Feb 25, 2021 198.80 199.55 192.41 193.23 310,182 -6.67(-3.34%)
Feb 24, 2021 200.43 203.65 197.88 199.90 428,684 -1.07(-0.53%)
Feb 23, 2021 198.69 202.84 191.50 200.97 631,491 -3.16(-1.55%)
Feb 22, 2021 209.54 210.18 202.56 204.12 433,401 -7.16(-3.39%)
Feb 19, 2021 210.38 213.49 209.86 211.28 559,933 +1.71(+0.82%)
Feb 18, 2021 213.48 213.93 209.55 209.57 505,759 -6.49(-3.00%)
Feb 17, 2021 218.82 219.80 215.12 216.06 299,539 -4.80(-2.17%)
Feb 16, 2021 223.42 223.52 218.83 220.86 311,557 -1.13(-0.51%)
Feb 12, 2021 217.46 223.03 216.25 221.99 521,683 +4.10(+1.88%)
Feb 11, 2021 217.10 218.96 213.14 217.89 416,638 +1.24(+0.57%)
Feb 10, 2021 219.87 219.87 211.81 216.65 289,170 -0.93(-0.43%)
Feb 09, 2021 216.66 219.06 213.47 217.59 338,174 +0.92(+0.43%)
Feb 08, 2021 214.56 218.63 212.56 216.66 527,117 +2.71(+1.26%)
Feb 05, 2021 214.16 215.79 211.72 213.96 388,692 -0.08(-0.04%)
Feb 04, 2021 219.91 220.30 209.45 214.04 554,945 -3.21(-1.48%)
Feb 03, 2021 215.37 226.14 213.03 217.25 1,233,465 +10.56(+5.11%)
Feb 02, 2021 209.23 210.57 202.39 206.69 480,583 +1.05(+0.51%)
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.