Skip to main content

Scotts Miracle-Gro Company (NY: SMG )

67.07 -1.03 (-1.51%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 68.72 69.14 67.67 68.10 664,642 -0.96(-1.39%)
May 20, 2024 68.46 69.56 68.20 69.06 504,126 +0.87(+1.28%)
May 17, 2024 69.21 69.44 68.03 68.19 535,056 -1.05(-1.52%)
May 16, 2024 69.14 69.53 68.50 69.24 601,990 -0.20(-0.29%)
May 15, 2024 71.89 72.02 69.30 69.44 623,333 -1.38(-1.95%)
May 14, 2024 70.56 71.30 69.82 70.82 714,025 +1.06(+1.52%)
May 13, 2024 69.39 70.29 68.75 69.76 805,915 +1.08(+1.57%)
May 10, 2024 67.82 68.72 67.02 68.68 619,386 +0.45(+0.66%)
May 09, 2024 66.84 68.79 66.62 68.23 1,139,121 +1.69(+2.54%)
May 08, 2024 67.76 68.28 66.41 66.54 1,033,496 -2.67(-3.86%)
May 07, 2024 71.55 72.05 68.86 69.21 705,174 -2.22(-3.11%)
May 06, 2024 71.71 72.61 70.58 71.43 604,626 +0.89(+1.26%)
May 03, 2024 70.56 70.94 69.47 70.54 937,423 +1.87(+2.72%)
May 02, 2024 67.55 69.40 66.61 68.67 861,523 +0.43(+0.63%)
May 01, 2024 70.00 73.38 64.57 68.24 1,745,854 -0.30(-0.44%)
Apr 30, 2024 68.27 69.24 67.32 68.54 1,914,545 +0.08(+0.12%)
Apr 29, 2024 68.21 69.87 68.02 68.46 792,821 +0.71(+1.05%)
Apr 26, 2024 68.19 68.19 66.91 67.75 627,536 +0.09(+0.13%)
Apr 25, 2024 67.49 68.27 66.69 67.66 641,121 -0.86(-1.26%)
Apr 24, 2024 68.17 68.94 68.17 68.52 394,159 -0.06(-0.09%)
Apr 23, 2024 67.62 69.35 67.62 68.58 449,047 +0.69(+1.02%)
Apr 22, 2024 66.89 68.17 66.28 67.89 487,065 +1.15(+1.72%)
Apr 19, 2024 67.67 68.77 65.96 66.74 524,806 -1.22(-1.80%)
Apr 18, 2024 68.43 69.05 67.29 67.96 376,210 +0.26(+0.38%)
Apr 17, 2024 68.49 69.17 67.33 67.70 518,028 -0.11(-0.16%)
Apr 16, 2024 68.17 68.87 67.18 67.81 417,090 -0.92(-1.34%)
Apr 15, 2024 69.98 70.15 67.92 68.73 502,108 -0.71(-1.02%)
Apr 12, 2024 71.00 71.39 69.04 69.44 519,913 -2.39(-3.33%)
Apr 11, 2024 72.84 72.98 71.02 71.83 515,386 -0.44(-0.61%)
Apr 10, 2024 73.73 74.34 71.97 72.27 782,352 -3.79(-4.98%)
Apr 09, 2024 75.55 76.62 74.80 76.06 742,258 +1.08(+1.44%)
Apr 08, 2024 75.60 76.32 74.40 74.98 510,448 +0.03(+0.04%)
Apr 05, 2024 73.87 75.51 73.84 74.95 736,750 +0.89(+1.20%)
Apr 04, 2024 77.00 77.95 73.82 74.06 1,065,287 -0.29(-0.39%)
Apr 03, 2024 72.16 74.83 72.16 74.35 673,728 +2.02(+2.79%)
Apr 02, 2024 70.86 72.49 70.25 72.33 698,343 +0.56(+0.78%)
Apr 01, 2024 74.59 74.74 71.41 71.77 853,977 -2.82(-3.78%)
Mar 28, 2024 73.50 74.97 73.50 74.59 489,411 +0.98(+1.33%)
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%)
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.