Scotts Miracle-Gro Company (NY: SMG )

72.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 28.95 28.95 28.46 28.61 654,543 +0.00(+0.00%)
May 30, 2007 28.40 28.61 28.18 28.61 574,878 +0.12(+0.41%)
May 29, 2007 28.58 28.70 28.40 28.49 318,983 -0.07(-0.26%)
May 25, 2007 28.50 28.74 28.44 28.56 455,621 +0.22(+0.77%)
May 24, 2007 28.52 28.71 28.33 28.35 479,119 -0.19(-0.67%)
May 23, 2007 28.83 28.92 28.52 28.54 289,853 -0.29(-1.01%)
May 22, 2007 29.00 29.14 28.74 28.83 357,126 -0.27(-0.92%)
May 21, 2007 28.85 29.10 28.69 29.10 376,922 +0.21(+0.71%)
May 18, 2007 28.71 28.92 28.71 28.89 339,905 +0.22(+0.78%)
May 17, 2007 28.87 28.89 28.64 28.67 437,274 -0.25(-0.86%)
May 16, 2007 28.60 28.93 28.55 28.92 400,097 +0.34(+1.17%)
May 15, 2007 28.83 28.91 28.52 28.58 487,487 -0.26(-0.90%)
May 14, 2007 28.73 28.92 28.64 28.84 470,911 +0.14(+0.50%)
May 11, 2007 28.67 28.88 28.54 28.70 349,240 +0.02(+0.09%)
May 10, 2007 28.95 29.01 28.64 28.68 259,435 -0.34(-1.18%)
May 09, 2007 28.80 29.12 28.77 29.02 379,175 +0.17(+0.60%)
May 08, 2007 28.81 28.93 28.43 28.84 580,028 -0.09(-0.30%)
May 07, 2007 28.97 29.17 28.91 28.93 444,355 +0.07(+0.24%)
May 04, 2007 29.12 29.12 28.64 28.86 521,204 -0.14(-0.47%)
May 03, 2007 29.12 29.25 28.91 29.00 775,651 -0.13(-0.45%)
May 02, 2007 28.51 29.26 28.50 29.13 1,160,137 +0.63(+2.20%)
May 01, 2007 27.94 29.39 27.94 28.50 1,710,537 +0.56(+2.00%)
Apr 30, 2007 28.52 28.52 27.88 27.94 500,915 -0.52(-1.83%)
Apr 27, 2007 28.27 28.69 28.27 28.46 371,380 +0.06(+0.22%)
Apr 26, 2007 28.56 28.61 28.27 28.40 371,610 -0.19(-0.67%)
Apr 25, 2007 28.45 28.63 28.31 28.59 556,370 +0.21(+0.72%)
Apr 24, 2007 28.36 28.47 28.15 28.39 338,135 +0.03(+0.11%)
Apr 23, 2007 28.32 28.49 28.30 28.36 420,858 -0.02(-0.07%)
Apr 20, 2007 28.49 28.66 28.35 28.38 453,851 +0.02(+0.07%)
Apr 19, 2007 28.33 28.52 28.09 28.36 468,014 -0.16(-0.57%)
Apr 18, 2007 28.92 28.95 28.40 28.52 618,815 -0.45(-1.57%)
Apr 17, 2007 28.46 29.36 28.46 28.97 920,899 +0.47(+1.66%)
Apr 16, 2007 28.07 28.60 28.07 28.50 614,469 +0.52(+1.87%)
Apr 13, 2007 27.77 28.07 27.73 27.98 501,006 +0.21(+0.76%)
Apr 12, 2007 27.93 27.93 27.62 27.77 569,084 -0.22(-0.80%)
Apr 11, 2007 28.05 28.22 27.86 27.99 464,634 -0.06(-0.20%)
Apr 10, 2007 27.57 28.24 27.57 28.05 652,451 +0.45(+1.62%)
Apr 09, 2007 27.75 27.84 27.58 27.60 531,424 -0.15(-0.54%)
Apr 05, 2007 27.81 27.99 27.73 27.75 352,941 -0.12(-0.42%)
Apr 04, 2007 28.08 28.16 27.82 27.87 376,278 -0.16(-0.58%)
Apr 03, 2007 27.65 28.33 27.65 28.03 830,290 +0.44(+1.60%)
Apr 02, 2007 27.36 27.61 27.35 27.59 505,674 +0.23(+0.84%)
Mar 30, 2007 27.24 27.76 27.23 27.36 568,279 +0.12(+0.43%)
Mar 29, 2007 27.13 27.49 27.09 27.24 546,553 +0.11(+0.39%)
Mar 28, 2007 27.13 27.28 26.86 27.13 555,082 -0.05(-0.18%)
Mar 27, 2007 27.34 27.43 27.12 27.18 538,666 -0.17(-0.64%)
Mar 26, 2007 27.31 27.45 27.11 27.36 751,429 +0.09(+0.34%)
Mar 23, 2007 27.10 27.46 27.10 27.26 844,131 +0.16(+0.60%)
Mar 22, 2007 26.83 27.12 26.67 27.10 1,165,850 +0.38(+1.42%)
Mar 21, 2007 26.18 26.86 26.10 26.72 911,243 +0.55(+2.09%)
Mar 20, 2007 25.90 26.25 25.85 26.18 685,122 +0.27(+1.06%)
Mar 19, 2007 25.59 25.96 25.44 25.90 955,984 +0.52(+2.03%)
Mar 16, 2007 25.48 25.48 25.26 25.39 770,259 -0.09(-0.37%)
Mar 15, 2007 25.63 25.95 25.44 25.48 525,147 -0.15(-0.58%)
Mar 14, 2007 25.50 25.84 25.21 25.63 1,091,979 +0.16(+0.61%)
Mar 13, 2007 25.93 25.80 25.44 25.48 1,397,283 -0.45(-1.75%)
Mar 12, 2007 25.98 26.08 25.82 25.93 485,234 -0.03(-0.12%)
Mar 09, 2007 26.11 26.16 25.74 25.96 510,180 -0.02(-0.10%)
Mar 08, 2007 25.97 26.23 25.95 25.98 988,333 +0.14(+0.53%)
Mar 07, 2007 25.79 25.99 25.57 25.85 1,031,465 +0.11(+0.41%)
Mar 06, 2007 25.72 25.92 25.44 25.74 1,313,272 +0.26(+1.02%)
Mar 05, 2007 25.88 25.88 25.23 25.48 2,016,741 -0.89(-3.39%)
Mar 02, 2007 26.94 26.96 26.33 26.38 1,472,924 -0.68(-2.50%)
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.