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 (%)
Jul 31, 2024 72.31 81.34 72.31 77.86 3,997,825 +8.28(+11.90%)
Jul 30, 2024 69.87 70.64 68.76 69.58 835,109 -0.18(-0.26%)
Jul 29, 2024 69.98 70.63 69.01 69.76 647,248 -0.19(-0.27%)
Jul 26, 2024 69.18 70.48 68.81 69.94 1,086,955 +2.27(+3.35%)
Jul 25, 2024 65.75 68.41 65.03 67.68 599,927 +1.66(+2.52%)
Jul 24, 2024 68.07 68.58 65.86 66.01 648,561 -2.13(-3.13%)
Jul 23, 2024 67.96 68.80 67.03 68.14 766,566 -0.39(-0.56%)
Jul 22, 2024 67.16 68.70 65.49 68.53 650,000 +1.97(+2.96%)
Jul 19, 2024 66.53 66.71 64.66 66.56 644,574 +0.02(+0.03%)
Jul 18, 2024 66.66 69.34 66.11 66.54 853,021 -0.07(-0.10%)
Jul 17, 2024 65.43 67.03 65.13 66.61 1,054,218 +0.53(+0.81%)
Jul 16, 2024 61.60 66.33 61.60 66.07 1,618,842 +4.63(+7.53%)
Jul 15, 2024 62.76 63.18 61.28 61.45 1,090,403 -1.51(-2.39%)
Jul 12, 2024 62.99 64.71 62.89 62.95 979,846 -0.30(-0.47%)
Jul 11, 2024 62.26 63.40 61.44 63.25 1,035,662 +2.54(+4.18%)
Jul 10, 2024 61.02 61.54 59.49 60.71 775,420 +0.23(+0.38%)
Jul 09, 2024 61.64 61.90 60.35 60.48 514,317 -1.12(-1.82%)
Jul 08, 2024 62.41 63.10 61.44 61.60 586,342 -0.52(-0.83%)
Jul 05, 2024 62.53 62.53 61.26 62.12 622,473 -0.79(-1.26%)
Jul 03, 2024 63.02 64.55 62.87 62.91 363,739 +0.16(+0.25%)
Jul 02, 2024 63.03 63.79 62.28 62.75 862,368 -0.14(-0.22%)
Jul 01, 2024 64.45 65.17 62.86 62.89 781,116 -1.56(-2.41%)
Jun 28, 2024 66.30 66.36 64.05 64.45 1,861,621 -1.77(-2.68%)
Jun 27, 2024 66.37 66.59 65.26 66.22 603,151 -0.04(-0.06%)
Jun 26, 2024 65.26 66.52 64.89 66.26 704,942 +1.01(+1.55%)
Jun 25, 2024 66.45 66.56 64.55 65.25 618,109 -1.18(-1.77%)
Jun 24, 2024 66.15 67.02 65.69 66.43 1,119,852 +0.02(+0.03%)
Jun 21, 2024 63.74 67.20 63.46 66.41 4,257,149 +2.63(+4.13%)
Jun 20, 2024 63.42 64.46 62.92 63.77 598,754 -0.02(-0.03%)
Jun 18, 2024 63.80 64.79 63.33 63.79 617,108 -0.01(-0.02%)
Jun 17, 2024 65.08 65.37 63.35 63.80 1,176,550 -1.95(-2.97%)
Jun 14, 2024 66.38 67.54 64.85 65.75 568,666 -1.43(-2.12%)
Jun 13, 2024 66.69 67.56 65.64 67.18 510,240 +0.25(+0.37%)
Jun 12, 2024 69.37 70.38 66.55 66.93 847,951 -0.58(-0.87%)
Jun 11, 2024 66.75 67.65 66.22 67.52 584,715 +0.35(+0.52%)
Jun 10, 2024 66.82 68.57 66.69 67.17 1,273,670 -0.40(-0.59%)
Jun 07, 2024 65.43 67.83 65.03 67.57 844,002 +0.67(+1.01%)
Jun 06, 2024 64.90 67.81 63.58 66.89 1,464,985 +2.20(+3.40%)
Jun 05, 2024 63.40 64.94 62.71 64.69 1,484,884 +1.52(+2.40%)
Jun 04, 2024 63.00 63.81 62.17 63.18 758,859 -0.52(-0.81%)
Jun 03, 2024 67.93 68.11 62.12 63.69 1,686,047 -5.34(-7.73%)
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%)
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.