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 31, 2024 66.50 69.09 66.16 69.03 832,584 +2.72(+4.11%)
May 30, 2024 65.41 66.92 65.41 66.31 863,865 +1.23(+1.89%)
May 29, 2024 63.40 65.37 63.36 65.08 1,093,247 +1.01(+1.58%)
May 28, 2024 65.09 66.06 63.95 64.07 734,901 -0.82(-1.27%)
May 24, 2024 65.07 65.29 64.54 64.89 444,961 +0.55(+0.86%)
May 23, 2024 65.37 65.62 63.40 64.34 1,300,456 -0.82(-1.26%)
May 22, 2024 66.21 67.21 64.69 65.16 947,911 -1.63(-2.44%)
May 21, 2024 67.40 67.81 66.37 66.79 677,702 -0.94(-1.39%)
May 20, 2024 67.14 68.22 66.89 67.73 514,032 +0.85(+1.28%)
May 17, 2024 67.88 68.10 66.72 66.88 545,569 -1.03(-1.52%)
May 16, 2024 67.81 68.19 67.18 67.91 613,819 -0.20(-0.29%)
May 15, 2024 70.50 70.63 67.96 68.10 635,581 -1.35(-1.95%)
May 14, 2024 69.20 69.93 68.47 69.46 728,055 +1.04(+1.52%)
May 13, 2024 68.05 68.94 67.43 68.42 821,751 +1.06(+1.57%)
May 10, 2024 66.51 67.40 65.73 67.36 631,557 +0.44(+0.66%)
May 09, 2024 65.55 67.46 65.34 66.92 1,161,504 +1.66(+2.54%)
May 08, 2024 66.45 66.96 65.13 65.26 1,053,804 -2.62(-3.86%)
May 07, 2024 70.17 70.66 67.53 67.88 719,030 -2.18(-3.11%)
May 06, 2024 70.33 71.21 69.22 70.05 616,506 +0.87(+1.26%)
May 03, 2024 69.20 69.57 68.14 69.18 955,843 +1.83(+2.72%)
May 02, 2024 66.25 68.06 65.33 67.35 878,452 +0.42(+0.63%)
May 01, 2024 68.65 71.97 63.33 66.92 1,780,160 -0.29(-0.44%)
Apr 30, 2024 66.95 67.91 66.02 67.22 1,952,165 +0.08(+0.12%)
Apr 29, 2024 66.90 68.52 66.71 67.14 808,400 +0.70(+1.05%)
Apr 26, 2024 66.88 66.88 65.62 66.44 639,867 +0.09(+0.13%)
Apr 25, 2024 66.19 66.95 65.41 66.36 653,719 -0.84(-1.26%)
Apr 24, 2024 66.86 67.61 66.86 67.20 401,904 -0.06(-0.09%)
Apr 23, 2024 66.32 68.01 66.32 67.26 457,870 +0.68(+1.02%)
Apr 22, 2024 65.60 66.86 65.00 66.58 496,635 +1.13(+1.72%)
Apr 19, 2024 66.37 67.44 64.69 65.45 535,118 -1.20(-1.80%)
Apr 18, 2024 67.11 67.71 65.99 66.65 383,602 +0.25(+0.38%)
Apr 17, 2024 67.17 67.84 66.03 66.40 528,207 -0.11(-0.16%)
Apr 16, 2024 66.86 67.54 65.89 66.50 425,285 -0.90(-1.34%)
Apr 15, 2024 68.63 68.80 66.61 67.41 511,974 -0.70(-1.02%)
Apr 12, 2024 69.63 70.01 67.71 68.10 530,129 -2.34(-3.33%)
Apr 11, 2024 71.44 71.57 69.65 70.45 525,513 -0.43(-0.61%)
Apr 10, 2024 72.31 72.91 70.58 70.88 797,725 -3.72(-4.98%)
Apr 09, 2024 74.09 75.14 73.36 74.59 756,843 +1.06(+1.44%)
Apr 08, 2024 74.14 74.85 72.97 73.53 520,478 +0.03(+0.04%)
Apr 05, 2024 72.45 74.05 72.42 73.51 751,227 +0.87(+1.20%)
Apr 04, 2024 75.52 76.45 72.40 72.63 1,086,220 -0.28(-0.39%)
Apr 03, 2024 70.77 73.39 70.77 72.92 686,966 +1.98(+2.79%)
Apr 02, 2024 69.49 71.09 68.90 70.94 712,065 +0.55(+0.78%)
Apr 01, 2024 73.15 73.30 70.03 70.39 870,757 -2.77(-3.78%)
Mar 28, 2024 72.08 73.53 72.08 73.15 499,027 +0.96(+1.33%)
Mar 27, 2024 71.09 72.21 70.75 72.19 344,368 +1.96(+2.79%)
Mar 26, 2024 71.56 72.00 70.07 70.23 535,503 -0.94(-1.32%)
Mar 25, 2024 70.08 72.13 70.08 71.17 903,739 -0.76(-1.06%)
Mar 22, 2024 70.91 72.01 70.07 71.94 677,017 +0.51(+0.71%)
Mar 21, 2024 69.42 72.56 69.42 71.43 947,596 +2.61(+3.79%)
Mar 20, 2024 66.97 69.06 66.62 68.82 574,181 +2.07(+3.10%)
Mar 19, 2024 66.20 66.83 64.05 66.75 747,501 +0.52(+0.78%)
Mar 18, 2024 67.42 67.42 65.82 66.23 739,724 -1.21(-1.79%)
Mar 15, 2024 64.20 68.33 64.20 67.43 2,331,218 +3.10(+4.82%)
Mar 14, 2024 64.74 65.17 63.41 64.34 748,151 -0.83(-1.28%)
Mar 13, 2024 64.25 65.99 64.25 65.17 550,822 +0.92(+1.43%)
Mar 12, 2024 64.38 64.65 63.66 64.25 542,660 -0.24(-0.37%)
Mar 11, 2024 65.92 67.05 64.26 64.48 710,090 -2.24(-3.35%)
Mar 08, 2024 66.55 68.04 65.93 66.72 839,570 +1.18(+1.80%)
Mar 07, 2024 64.89 65.74 63.70 65.54 869,446 +1.10(+1.70%)
Mar 06, 2024 63.92 67.18 63.54 64.44 1,169,184 +1.68(+2.67%)
Mar 05, 2024 63.86 64.39 60.32 62.77 1,205,773 -1.74(-2.69%)
Mar 04, 2024 65.69 66.28 63.31 64.50 1,239,582 -1.38(-2.10%)
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.