Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scotts Miracle-Gro Company (NY: SMG )

72.60 -0.39 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 159.29 160.30 156.51 157.75 501,224 -1.68(-1.05%)
Jul 29, 2021 162.15 162.48 159.22 159.42 275,909 -2.60(-1.61%)
Jul 28, 2021 161.84 162.76 159.70 162.02 233,065 +1.20(+0.75%)
Jul 27, 2021 162.24 162.60 159.94 160.82 213,488 -2.33(-1.43%)
Jul 26, 2021 163.13 163.46 161.30 163.15 266,308 +0.42(+0.26%)
Jul 23, 2021 162.39 163.24 161.29 162.73 239,279 +0.85(+0.52%)
Jul 22, 2021 163.45 163.45 160.42 161.88 291,137 -1.00(-0.61%)
Jul 21, 2021 162.25 163.71 160.55 162.88 340,706 +1.18(+0.73%)
Jul 20, 2021 159.26 162.85 158.41 161.70 487,385 +2.56(+1.61%)
Jul 19, 2021 156.35 160.53 156.18 159.15 453,900 -1.41(-0.88%)
Jul 16, 2021 160.03 163.79 158.04 160.55 418,969 +1.89(+1.19%)
Jul 15, 2021 159.45 160.46 158.03 158.66 454,343 -1.60(-1.00%)
Jul 14, 2021 161.59 163.13 160.01 160.27 368,206 -0.86(-0.53%)
Jul 13, 2021 162.03 162.28 160.08 161.12 265,128 -1.69(-1.04%)
Jul 12, 2021 161.52 163.11 160.46 162.82 247,371 -0.63(-0.39%)
Jul 09, 2021 161.25 164.02 160.53 163.45 512,140 +3.89(+2.44%)
Jul 08, 2021 162.68 162.82 158.82 159.56 534,576 -5.35(-3.24%)
Jul 07, 2021 165.50 167.74 163.85 164.91 345,252 -0.53(-0.32%)
Jul 06, 2021 168.80 168.99 163.60 165.45 490,733 -2.66(-1.59%)
Jul 02, 2021 171.14 171.14 167.20 168.11 358,264 -2.17(-1.27%)
Jul 01, 2021 172.18 172.49 169.15 170.28 329,840 -0.80(-0.47%)
Jun 30, 2021 170.11 171.40 168.71 171.08 413,212 +0.23(+0.14%)
Jun 29, 2021 171.18 172.17 169.82 170.85 288,957 +0.45(+0.26%)
Jun 28, 2021 169.81 171.02 168.52 170.40 366,161 +1.64(+0.97%)
Jun 25, 2021 171.15 171.38 168.16 168.76 593,996 -2.35(-1.38%)
Jun 24, 2021 171.99 172.84 169.49 171.12 456,326 +0.25(+0.15%)
Jun 23, 2021 175.39 176.47 168.91 170.87 757,190 -4.55(-2.59%)
Jun 22, 2021 175.01 176.66 173.43 175.41 767,396 +1.92(+1.10%)
Jun 21, 2021 172.39 174.99 172.04 173.50 674,869 +1.93(+1.12%)
Jun 18, 2021 167.03 172.28 165.85 171.57 1,173,052 +3.12(+1.85%)
Jun 17, 2021 168.80 170.31 165.41 168.45 782,973 -1.39(-0.82%)
Jun 16, 2021 169.87 171.24 167.73 169.84 730,040 +0.53(+0.31%)
Jun 15, 2021 173.49 173.64 168.79 169.32 594,692 -3.25(-1.89%)
Jun 14, 2021 171.39 173.23 168.89 172.57 694,145 +1.11(+0.65%)
Jun 11, 2021 174.15 175.94 170.00 171.46 707,533 -1.52(-0.88%)
Jun 10, 2021 178.85 178.85 172.28 172.98 540,737 -5.31(-2.98%)
Jun 09, 2021 180.90 182.25 178.15 178.29 476,385 -2.25(-1.25%)
Jun 08, 2021 184.51 184.51 177.62 180.55 577,060 -3.12(-1.70%)
Jun 07, 2021 179.18 184.83 177.17 183.67 1,019,493 +4.19(+2.33%)
Jun 04, 2021 181.10 181.63 175.95 179.48 659,372 -0.18(-0.10%)
Jun 03, 2021 184.78 184.78 178.33 179.66 902,742 -5.49(-2.97%)
Jun 02, 2021 190.93 190.93 185.04 185.15 717,798 -3.66(-1.94%)
Jun 01, 2021 196.10 196.10 188.36 188.81 487,328 -4.96(-2.56%)
May 28, 2021 193.42 195.41 190.51 193.77 511,535 +1.69(+0.88%)
May 27, 2021 197.06 197.59 191.57 192.08 401,466 -3.56(-1.82%)
May 26, 2021 192.66 196.00 191.74 195.64 245,130 +3.24(+1.68%)
May 25, 2021 195.34 195.66 191.94 192.40 197,206 -2.33(-1.20%)
May 24, 2021 193.23 195.09 191.91 194.73 228,554 +3.63(+1.90%)
May 21, 2021 192.53 194.98 190.95 191.11 232,584 -0.89(-0.46%)
May 20, 2021 195.48 195.82 191.93 191.99 322,416 -3.52(-1.80%)
May 19, 2021 193.77 195.62 188.87 195.51 299,787 -2.80(-1.41%)
May 18, 2021 203.82 204.14 197.68 198.31 415,467 -5.26(-2.58%)
May 17, 2021 204.42 204.44 200.93 203.58 190,812 -0.85(-0.42%)
May 14, 2021 203.78 205.97 203.10 204.43 229,683 +1.41(+0.69%)
May 13, 2021 203.06 208.24 199.40 203.03 363,971 +0.06(+0.03%)
May 12, 2021 213.37 213.99 202.66 202.96 416,874 -12.71(-5.89%)
May 11, 2021 209.33 215.97 207.87 215.67 366,497 +0.60(+0.28%)
May 10, 2021 216.97 220.30 214.41 215.08 225,174 -1.90(-0.88%)
May 07, 2021 214.62 218.14 211.27 216.98 374,911 +3.26(+1.53%)
May 06, 2021 215.42 215.58 209.52 213.72 433,302 -1.70(-0.79%)
May 05, 2021 208.63 216.35 202.69 215.42 758,726 +12.77(+6.30%)
May 04, 2021 203.29 204.12 198.32 202.64 531,808 -2.78(-1.35%)
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.