Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

66.74 -1.22 (-1.80%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 68.43 69.05 67.29 67.96 376,210 +0.26(+0.38%)
Apr 17, 2024 68.49 69.17 67.33 67.70 518,028 -0.11(-0.16%)
Apr 16, 2024 68.17 68.87 67.18 67.81 417,090 -0.92(-1.34%)
Apr 15, 2024 69.98 70.15 67.92 68.73 502,108 -0.71(-1.02%)
Apr 12, 2024 71.00 71.39 69.04 69.44 519,913 -2.39(-3.33%)
Apr 11, 2024 72.84 72.98 71.02 71.83 515,386 -0.44(-0.61%)
Apr 10, 2024 73.73 74.34 71.97 72.27 782,352 -3.79(-4.98%)
Apr 09, 2024 75.55 76.62 74.80 76.06 742,258 +1.08(+1.44%)
Apr 08, 2024 75.60 76.32 74.40 74.98 510,448 +0.03(+0.04%)
Apr 05, 2024 73.87 75.51 73.84 74.95 736,750 +0.89(+1.20%)
Apr 04, 2024 77.00 77.95 73.82 74.06 1,065,287 -0.29(-0.39%)
Apr 03, 2024 72.16 74.83 72.16 74.35 673,728 +2.02(+2.79%)
Apr 02, 2024 70.86 72.49 70.25 72.33 698,343 +0.56(+0.78%)
Apr 01, 2024 74.59 74.74 71.41 71.77 853,977 -2.82(-3.78%)
Mar 28, 2024 73.50 74.97 73.50 74.59 489,411 +0.98(+1.33%)
Mar 27, 2024 72.49 73.63 72.14 73.61 337,732 +2.00(+2.79%)
Mar 26, 2024 72.97 73.42 71.44 71.61 525,184 -0.96(-1.32%)
Mar 25, 2024 71.46 73.55 71.46 72.57 886,323 -0.78(-1.06%)
Mar 22, 2024 72.30 73.43 71.45 73.35 663,970 +0.52(+0.71%)
Mar 21, 2024 70.78 73.99 70.78 72.83 929,335 +2.66(+3.79%)
Mar 20, 2024 68.29 70.42 67.93 70.17 563,116 +2.11(+3.10%)
Mar 19, 2024 67.50 68.14 65.31 68.06 733,096 +0.53(+0.78%)
Mar 18, 2024 68.74 68.74 67.11 67.53 725,469 -1.23(-1.79%)
Mar 15, 2024 65.46 69.67 65.46 68.76 2,286,293 +3.16(+4.82%)
Mar 14, 2024 66.01 66.45 64.66 65.60 733,734 -0.85(-1.28%)
Mar 13, 2024 65.51 67.29 65.51 66.45 540,207 +0.94(+1.43%)
Mar 12, 2024 65.65 65.92 64.91 65.51 532,203 -0.24(-0.37%)
Mar 11, 2024 67.22 68.37 65.52 65.75 696,406 -2.28(-3.35%)
Mar 08, 2024 67.86 69.38 67.23 68.03 823,391 +1.20(+1.80%)
Mar 07, 2024 66.16 67.03 64.95 66.83 852,691 +1.12(+1.70%)
Mar 06, 2024 65.18 68.50 64.78 65.71 1,146,653 +1.71(+2.67%)
Mar 05, 2024 65.11 65.66 61.51 64.00 1,182,537 -1.77(-2.69%)
Mar 04, 2024 66.98 67.58 64.55 65.77 1,215,694 -1.41(-2.10%)
Mar 01, 2024 65.70 67.39 64.50 67.18 1,327,328 +1.48(+2.25%)
Feb 29, 2024 63.72 66.66 63.63 65.70 1,627,161 +2.68(+4.25%)
Feb 28, 2024 60.56 63.44 60.41 63.02 992,562 +2.16(+3.55%)
Feb 27, 2024 59.41 60.88 59.15 60.86 673,367 +2.03(+3.45%)
Feb 26, 2024 58.41 60.04 58.41 58.83 860,455 -0.01(-0.02%)
Feb 23, 2024 58.42 58.98 57.46 58.84 472,804 +0.42(+0.72%)
Feb 22, 2024 56.74 58.92 56.01 58.42 981,750 +1.85(+3.27%)
Feb 21, 2024 56.28 56.73 55.53 56.57 642,442 -0.12(-0.21%)
Feb 20, 2024 56.38 57.09 55.88 56.69 558,103 -0.45(-0.80%)
Feb 16, 2024 58.49 59.24 57.03 57.14 419,031 -1.90(-3.21%)
Feb 15, 2024 57.27 59.10 57.27 59.04 799,628 +2.30(+4.06%)
Feb 14, 2024 56.51 56.85 55.54 56.74 789,536 +1.14(+2.04%)
Feb 13, 2024 55.50 55.95 54.11 55.60 927,599 -1.61(-2.82%)
Feb 12, 2024 55.21 58.08 54.92 57.21 735,353 +2.08(+3.76%)
Feb 09, 2024 57.16 57.16 54.52 55.14 853,703 -1.86(-3.26%)
Feb 08, 2024 56.03 57.24 54.98 56.99 942,481 +0.49(+0.87%)
Feb 07, 2024 59.36 60.21 54.95 56.50 1,507,260 +2.01(+3.68%)
Feb 06, 2024 52.81 54.90 52.81 54.49 1,033,819 +1.58(+2.99%)
Feb 05, 2024 55.65 56.30 52.88 52.91 1,058,658 -3.86(-6.81%)
Feb 02, 2024 56.27 57.40 54.44 56.78 816,201 -0.49(-0.86%)
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.