Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

60.86 +2.03 (+3.45%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 62.23 64.28 61.72 63.65 799,961 +0.63(+1.00%)
Dec 29, 2023 63.66 64.64 62.94 63.01 517,222 -1.31(-2.04%)
Dec 28, 2023 64.00 64.72 63.67 64.33 366,815 -0.44(-0.69%)
Dec 27, 2023 64.16 65.01 64.16 64.77 550,174 +0.56(+0.88%)
Dec 26, 2023 62.93 64.86 62.93 64.21 557,136 +0.91(+1.44%)
Dec 22, 2023 63.76 64.59 62.74 63.30 480,818 -0.27(-0.42%)
Dec 21, 2023 62.13 63.73 61.04 63.57 757,105 +2.60(+4.26%)
Dec 20, 2023 61.75 63.03 60.85 60.97 464,999 -1.32(-2.13%)
Dec 19, 2023 59.90 62.67 59.51 62.29 693,472 +3.16(+5.35%)
Dec 18, 2023 60.25 60.56 59.09 59.13 440,334 -1.00(-1.66%)
Dec 15, 2023 60.83 61.22 59.24 60.13 1,397,870 -1.14(-1.86%)
Dec 14, 2023 60.84 64.03 60.42 61.27 1,003,851 +1.62(+2.72%)
Dec 13, 2023 56.17 60.08 55.40 59.64 1,258,836 +3.18(+5.64%)
Dec 12, 2023 57.35 57.35 55.95 56.46 492,778 -0.90(-1.57%)
Dec 11, 2023 59.62 59.94 56.37 57.36 724,056 -2.54(-4.24%)
Dec 08, 2023 60.86 61.03 59.26 59.90 604,077 -0.96(-1.58%)
Dec 07, 2023 60.07 61.24 59.88 60.86 473,721 +0.69(+1.15%)
Dec 06, 2023 59.96 61.34 59.37 60.17 706,742 +1.01(+1.70%)
Dec 05, 2023 58.42 59.92 57.75 59.16 753,624 +0.27(+0.45%)
Dec 04, 2023 56.96 59.07 56.65 58.89 661,272 +1.41(+2.46%)
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.