Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

86.98 -1.58 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.52 17.56 17.22 17.54 686,247 +0.07(+0.43%)
May 29, 2008 17.08 17.57 17.02 17.46 597,582 +0.25(+1.48%)
May 28, 2008 17.14 17.24 16.80 17.21 856,255 +0.15(+0.87%)
May 27, 2008 17.39 17.51 16.96 17.06 1,144,539 -0.32(-1.83%)
May 26, 2008 17.79 17.79 17.29 17.37 0 +0.00(+0.00%)
May 23, 2008 17.79 17.79 17.29 17.37 648,944 -0.45(-2.51%)
May 22, 2008 17.63 17.93 17.63 17.82 759,299 +0.16(+0.88%)
May 21, 2008 18.03 18.13 17.60 17.67 1,141,291 -0.30(-1.66%)
May 20, 2008 17.64 18.15 17.56 17.97 973,468 +0.24(+1.33%)
May 19, 2008 18.15 18.15 17.71 17.73 969,996 -0.37(-2.06%)
May 16, 2008 18.03 18.30 17.96 18.10 905,638 +0.17(+0.97%)
May 15, 2008 17.85 18.04 17.65 17.93 1,017,284 +0.04(+0.21%)
May 14, 2008 17.60 18.08 17.54 17.89 1,876,530 +0.29(+1.63%)
May 13, 2008 17.83 17.83 17.27 17.60 1,050,348 -0.11(-0.60%)
May 12, 2008 17.83 17.93 17.46 17.71 1,082,729 +0.02(+0.14%)
May 09, 2008 17.51 17.72 17.45 17.69 1,033,696 -0.08(-0.45%)
May 08, 2008 18.05 18.18 17.65 17.77 1,883,659 -0.29(-1.58%)
May 07, 2008 19.10 19.12 18.00 18.05 2,172,244 -0.87(-4.60%)
May 06, 2008 18.89 19.58 18.35 18.92 4,636,325 -2.24(-10.61%)
May 05, 2008 20.76 21.29 20.75 21.17 1,206,863 +0.25(+1.22%)
May 02, 2008 20.96 21.25 20.71 20.91 525,556 +0.16(+0.75%)
May 01, 2008 20.53 20.87 20.52 20.76 926,687 +0.15(+0.72%)
Apr 30, 2008 20.53 20.89 20.40 20.61 881,129 +0.22(+1.07%)
Apr 29, 2008 20.67 20.77 20.34 20.39 636,227 -0.36(-1.74%)
Apr 28, 2008 20.99 21.15 20.55 20.75 931,271 -0.51(-2.40%)
Apr 25, 2008 20.80 21.42 20.38 21.26 738,376 +0.56(+2.70%)
Apr 24, 2008 20.70 21.04 20.33 20.70 956,695 -0.10(-0.48%)
Apr 23, 2008 21.56 21.64 20.54 20.80 1,306,261 -0.70(-3.24%)
Apr 22, 2008 22.01 22.12 21.22 21.50 724,905 -0.52(-2.37%)
Apr 21, 2008 21.61 22.02 21.52 22.02 440,116 +0.27(+1.23%)
Apr 18, 2008 21.47 21.87 21.47 21.75 1,110,478 +0.68(+3.22%)
Apr 17, 2008 20.99 21.10 20.82 21.07 667,652 -0.04(-0.21%)
Apr 16, 2008 20.51 21.13 20.35 21.12 686,938 +0.80(+3.92%)
Apr 15, 2008 20.63 20.91 20.16 20.32 1,157,209 -0.55(-2.62%)
Apr 14, 2008 20.27 21.42 19.68 20.87 1,402,046 -0.55(-2.56%)
Apr 11, 2008 21.58 21.76 21.07 21.42 756,932 -0.42(-1.91%)
Apr 10, 2008 21.68 21.96 21.48 21.83 704,642 +0.06(+0.29%)
Apr 09, 2008 22.20 22.41 21.65 21.77 321,620 -0.36(-1.63%)
Apr 08, 2008 22.23 22.23 21.84 22.13 1,223,442 -0.26(-1.17%)
Apr 07, 2008 22.52 22.86 22.26 22.39 809,035 +0.03(+0.14%)
Apr 04, 2008 21.85 22.56 21.85 22.36 479,374 +0.40(+1.84%)
Apr 03, 2008 21.70 22.04 21.52 21.96 544,181 +0.21(+0.94%)
Apr 02, 2008 21.62 22.23 21.56 21.75 631,243 +0.01(+0.06%)
Apr 01, 2008 20.75 21.89 20.47 21.74 1,197,684 +1.58(+7.83%)
Mar 31, 2008 19.84 20.22 19.69 20.16 727,022 +0.14(+0.68%)
Mar 28, 2008 20.45 20.52 19.94 20.02 648,868 -0.43(-2.10%)
Mar 27, 2008 21.30 21.30 20.30 20.45 1,137,650 -0.70(-3.29%)
Mar 26, 2008 21.45 21.53 21.01 21.15 703,222 -0.44(-2.02%)
Mar 25, 2008 21.47 21.86 21.29 21.58 729,434 +0.27(+1.25%)
Mar 24, 2008 20.86 21.45 20.47 21.32 1,101,466 +0.46(+2.21%)
Mar 21, 2008 20.38 20.98 20.04 20.86 1,086,754 +0.00(+0.00%)
Mar 20, 2008 20.38 20.98 20.04 20.86 1,086,754 +0.45(+2.19%)
Mar 19, 2008 21.50 21.60 20.41 20.41 1,285,193 -1.03(-4.81%)
Mar 18, 2008 20.83 21.51 20.52 21.44 777,034 +1.08(+5.28%)
Mar 17, 2008 20.27 20.54 19.44 20.37 899,830 -0.37(-1.80%)
Mar 14, 2008 21.52 21.60 20.43 20.74 766,259 -0.65(-3.02%)
Mar 13, 2008 20.96 21.78 20.63 21.39 1,032,878 +0.07(+0.32%)
Mar 12, 2008 21.43 21.58 20.99 21.32 739,404 -0.07(-0.32%)
Mar 11, 2008 20.65 21.44 20.47 21.39 881,721 +1.19(+5.91%)
Mar 10, 2008 21.17 21.19 20.19 20.19 1,088,016 -0.99(-4.70%)
Mar 07, 2008 21.74 22.16 21.03 21.19 839,685 -0.70(-3.21%)
Mar 06, 2008 22.29 22.36 21.86 21.89 1,014,778 -0.60(-2.65%)
Mar 05, 2008 21.82 22.78 21.72 22.49 1,251,906 +0.75(+3.46%)
Mar 04, 2008 21.72 21.99 21.57 21.73 1,197,230 -0.22(-0.99%)
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.