Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

86.98 -1.58 (-1.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 42.91 43.10 42.58 42.67 276,029 -0.30(-0.70%)
May 29, 2014 42.72 43.06 42.62 42.97 181,393 +0.23(+0.55%)
May 28, 2014 42.65 43.05 42.48 42.73 341,993 +0.03(+0.07%)
May 27, 2014 42.95 42.98 42.37 42.70 267,971 -0.03(-0.07%)
May 23, 2014 42.33 42.73 42.73 42.73 336,095 +0.33(+0.77%)
May 22, 2014 41.86 42.50 41.74 42.40 257,011 +0.50(+1.20%)
May 21, 2014 42.42 42.76 41.74 41.90 418,102 -0.43(-1.02%)
May 20, 2014 42.56 42.75 42.10 42.33 416,354 -0.47(-1.09%)
May 19, 2014 42.63 43.19 42.52 42.80 232,375 +0.11(+0.25%)
May 16, 2014 42.56 42.86 42.35 42.69 170,034 +0.16(+0.37%)
May 15, 2014 42.82 43.04 42.11 42.54 371,481 -0.39(-0.91%)
May 14, 2014 43.46 43.49 42.90 42.92 264,411 -0.54(-1.24%)
May 13, 2014 43.47 43.79 43.43 43.46 208,707 -0.10(-0.23%)
May 12, 2014 43.33 43.93 43.33 43.56 248,596 +0.47(+1.08%)
May 09, 2014 42.92 43.28 42.70 43.09 206,345 +0.13(+0.31%)
May 08, 2014 43.27 44.00 42.86 42.96 518,201 -0.48(-1.11%)
May 07, 2014 42.82 43.60 42.82 43.44 415,126 +0.63(+1.47%)
May 06, 2014 43.12 43.95 42.31 42.81 606,880 +0.08(+0.18%)
May 05, 2014 42.92 43.19 42.51 42.73 731,705 -0.47(-1.08%)
May 02, 2014 42.85 43.28 42.85 43.20 383,774 -0.03(-0.07%)
May 01, 2014 43.39 43.48 43.03 43.23 487,967 -0.01(-0.03%)
Apr 30, 2014 43.14 43.38 43.06 43.24 452,179 +0.12(+0.28%)
Apr 29, 2014 42.94 43.61 42.94 43.12 377,821 +0.48(+1.13%)
Apr 28, 2014 42.90 43.11 41.96 42.64 359,731 -0.06(-0.13%)
Apr 25, 2014 43.02 43.25 42.69 42.70 308,524 -0.37(-0.85%)
Apr 24, 2014 42.66 43.47 42.53 43.06 574,391 +1.23(+2.94%)
Apr 23, 2014 42.06 42.32 41.81 41.84 262,149 -0.20(-0.47%)
Apr 22, 2014 41.93 42.20 41.91 42.03 252,654 +0.10(+0.24%)
Apr 21, 2014 42.05 42.31 41.89 41.93 147,906 -0.19(-0.45%)
Apr 17, 2014 41.33 42.13 42.13 42.13 337,321 +0.84(+2.04%)
Apr 16, 2014 41.44 41.78 41.12 41.28 371,723 +0.02(+0.05%)
Apr 15, 2014 41.63 41.66 40.44 41.26 574,221 -0.34(-0.82%)
Apr 14, 2014 42.01 42.31 41.41 41.60 371,188 +0.04(+0.09%)
Apr 11, 2014 42.02 42.38 41.53 41.57 378,903 -0.83(-1.97%)
Apr 10, 2014 43.14 43.32 42.30 42.40 308,076 -0.73(-1.69%)
Apr 09, 2014 43.44 43.69 42.82 43.13 443,043 -0.28(-0.65%)
Apr 08, 2014 43.27 43.82 43.16 43.41 344,402 +0.11(+0.24%)
Apr 07, 2014 44.11 44.33 43.06 43.31 279,735 -0.92(-2.08%)
Apr 04, 2014 44.56 44.87 43.91 44.22 450,493 +0.00(+0.00%)
Apr 03, 2014 44.75 44.85 43.99 44.22 688,745 -0.48(-1.07%)
Apr 02, 2014 43.55 45.18 43.17 44.70 904,823 +1.06(+2.43%)
Apr 01, 2014 43.26 43.71 42.75 43.64 360,560 +0.35(+0.82%)
Mar 31, 2014 42.70 43.33 42.47 43.29 336,616 +0.88(+2.08%)
Mar 28, 2014 42.23 42.56 42.14 42.41 210,675 +0.23(+0.55%)
Mar 27, 2014 42.61 42.87 42.01 42.17 253,837 -0.44(-1.03%)
Mar 26, 2014 43.01 43.20 42.61 42.61 235,359 -0.30(-0.71%)
Mar 25, 2014 43.13 43.27 42.53 42.92 301,640 -0.13(-0.30%)
Mar 24, 2014 42.82 43.44 42.78 43.04 426,908 +0.37(+0.88%)
Mar 21, 2014 42.39 42.68 42.36 42.67 555,298 +0.33(+0.78%)
Mar 20, 2014 42.00 42.35 41.83 42.34 320,165 +0.25(+0.59%)
Mar 19, 2014 42.36 42.42 41.91 42.09 253,431 -0.27(-0.63%)
Mar 18, 2014 42.39 42.59 42.30 42.36 387,063 +0.06(+0.15%)
Mar 17, 2014 42.00 42.52 41.84 42.30 411,786 +0.49(+1.17%)
Mar 14, 2014 41.40 41.86 41.16 41.81 416,443 +0.41(+0.99%)
Mar 13, 2014 41.61 42.00 41.29 41.40 369,059 -0.13(-0.31%)
Mar 12, 2014 41.80 41.90 41.38 41.52 530,000 -0.49(-1.18%)
Mar 11, 2014 42.01 42.32 41.62 42.02 416,109 -0.06(-0.15%)
Mar 10, 2014 42.13 42.24 41.70 42.08 577,954 -0.03(-0.07%)
Mar 07, 2014 41.04 42.11 40.85 42.11 700,008 +1.40(+3.44%)
Mar 06, 2014 40.52 40.97 40.52 40.71 510,355 +0.16(+0.40%)
Mar 05, 2014 40.63 40.70 40.41 40.55 279,074 -0.01(-0.02%)
Mar 04, 2014 40.35 40.77 40.35 40.56 339,162 +0.53(+1.32%)
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.