Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

74.62 +1.01 (+1.37%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 72.49 73.63 72.14 73.61 337,732 +2.00(+2.79%)
Mar 26, 2024 72.97 73.42 71.44 71.61 525,184 -0.96(-1.32%)
Mar 25, 2024 71.46 73.55 71.46 72.57 886,323 -0.78(-1.06%)
Mar 22, 2024 72.30 73.43 71.45 73.35 663,970 +0.52(+0.71%)
Mar 21, 2024 70.78 73.99 70.78 72.83 929,335 +2.66(+3.79%)
Mar 20, 2024 68.29 70.42 67.93 70.17 563,116 +2.11(+3.10%)
Mar 19, 2024 67.50 68.14 65.31 68.06 733,096 +0.53(+0.78%)
Mar 18, 2024 68.74 68.74 67.11 67.53 725,469 -1.23(-1.79%)
Mar 15, 2024 65.46 69.67 65.46 68.76 2,286,293 +3.16(+4.82%)
Mar 14, 2024 66.01 66.45 64.66 65.60 733,734 -0.85(-1.28%)
Mar 13, 2024 65.51 67.29 65.51 66.45 540,207 +0.94(+1.43%)
Mar 12, 2024 65.65 65.92 64.91 65.51 532,203 -0.24(-0.37%)
Mar 11, 2024 67.22 68.37 65.52 65.75 696,406 -2.28(-3.35%)
Mar 08, 2024 67.86 69.38 67.23 68.03 823,391 +1.20(+1.80%)
Mar 07, 2024 66.16 67.03 64.95 66.83 852,691 +1.12(+1.70%)
Mar 06, 2024 65.18 68.50 64.78 65.71 1,146,653 +1.71(+2.67%)
Mar 05, 2024 65.11 65.66 61.51 64.00 1,182,537 -1.77(-2.69%)
Mar 04, 2024 66.98 67.58 64.55 65.77 1,215,694 -1.41(-2.10%)
Mar 01, 2024 65.70 67.39 64.50 67.18 1,327,328 +1.48(+2.25%)
Feb 29, 2024 63.72 66.66 63.63 65.70 1,627,161 +2.68(+4.25%)
Feb 28, 2024 60.56 63.44 60.41 63.02 992,562 +2.16(+3.55%)
Feb 27, 2024 59.41 60.88 59.15 60.86 673,367 +2.03(+3.45%)
Feb 26, 2024 58.41 60.04 58.41 58.83 860,455 -0.01(-0.02%)
Feb 23, 2024 58.42 58.98 57.46 58.84 472,804 +0.42(+0.72%)
Feb 22, 2024 56.74 58.92 56.01 58.42 981,750 +1.85(+3.27%)
Feb 21, 2024 56.28 56.73 55.53 56.57 642,442 -0.12(-0.21%)
Feb 20, 2024 56.38 57.09 55.88 56.69 558,103 -0.45(-0.80%)
Feb 16, 2024 58.49 59.24 57.03 57.14 419,031 -1.90(-3.21%)
Feb 15, 2024 57.27 59.10 57.27 59.04 799,628 +2.30(+4.06%)
Feb 14, 2024 56.51 56.85 55.54 56.74 789,536 +1.14(+2.04%)
Feb 13, 2024 55.50 55.95 54.11 55.60 927,599 -1.61(-2.82%)
Feb 12, 2024 55.21 58.08 54.92 57.21 735,353 +2.08(+3.76%)
Feb 09, 2024 57.16 57.16 54.52 55.14 853,703 -1.86(-3.26%)
Feb 08, 2024 56.03 57.24 54.98 56.99 942,481 +0.49(+0.87%)
Feb 07, 2024 59.36 60.21 54.95 56.50 1,507,260 +2.01(+3.68%)
Feb 06, 2024 52.81 54.90 52.81 54.49 1,033,819 +1.58(+2.99%)
Feb 05, 2024 55.65 56.30 52.88 52.91 1,058,658 -3.86(-6.81%)
Feb 02, 2024 56.27 57.40 54.44 56.78 816,201 -0.49(-0.86%)
Feb 01, 2024 56.01 57.35 55.38 57.27 676,926 +1.66(+2.99%)
Jan 31, 2024 56.34 57.84 55.29 55.61 832,812 -0.90(-1.59%)
Jan 30, 2024 57.82 58.28 55.59 56.51 613,973 -1.78(-3.05%)
Jan 29, 2024 57.14 58.52 56.58 58.29 980,878 +1.15(+2.01%)
Jan 26, 2024 57.53 58.59 56.99 57.14 618,624 +0.19(+0.33%)
Jan 25, 2024 57.69 58.30 55.85 56.96 473,637 -0.03(-0.05%)
Jan 24, 2024 59.47 59.47 56.68 56.99 837,506 -1.85(-3.14%)
Jan 23, 2024 60.30 60.88 57.99 58.83 567,000 -0.22(-0.37%)
Jan 22, 2024 58.43 59.93 58.43 59.05 662,716 +0.87(+1.50%)
Jan 19, 2024 57.79 58.63 56.64 58.18 471,558 +0.46(+0.80%)
Jan 18, 2024 57.13 57.96 56.61 57.72 591,566 +0.92(+1.62%)
Jan 17, 2024 56.56 57.05 55.47 56.80 452,580 -1.01(-1.74%)
Jan 16, 2024 57.20 58.12 55.95 57.81 689,513 -0.46(-0.80%)
Jan 12, 2024 59.71 60.18 57.71 58.27 690,044 -0.95(-1.60%)
Jan 11, 2024 60.21 60.54 58.96 59.22 566,510 -1.16(-1.92%)
Jan 10, 2024 60.79 61.18 60.11 60.38 375,883 -0.91(-1.48%)
Jan 09, 2024 61.33 62.00 60.69 61.28 329,888 -1.25(-1.99%)
Jan 08, 2024 61.02 63.64 60.08 62.53 481,821 +1.38(+2.26%)
Jan 05, 2024 60.11 62.59 60.03 61.15 521,852 +0.70(+1.16%)
Jan 04, 2024 60.07 61.30 59.78 60.44 612,540 +0.19(+0.31%)
Jan 03, 2024 61.91 62.97 60.21 60.26 853,705 -3.39(-5.33%)
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.