Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)
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	61.10	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%)
Dec 01, 2023	55.00	57.48	54.20	57.48	755,951	+2.46(+4.47%)
Nov 30, 2023	54.68	55.89	53.62	55.02	1,003,983	-0.23(-0.41%)
Nov 29, 2023	56.35	57.53	55.00	55.25	685,251	-0.52(-0.94%)
Nov 28, 2023	55.38	56.07	54.69	55.77	628,452	+0.40(+0.71%)
Nov 27, 2023	55.23	55.84	54.62	55.37	685,641	-0.27(-0.48%)
Nov 24, 2023	54.48	56.07	54.37	55.64	254,411	+0.74(+1.35%)
Nov 22, 2023	54.59	54.92	53.53	54.90	673,370	+0.88(+1.63%)
Nov 21, 2023	54.24	54.83	53.35	54.02	787,103	-0.94(-1.71%)
Nov 20, 2023	56.36	56.36	54.94	54.96	798,105	-1.58(-2.80%)
Nov 17, 2023	55.99	56.57	54.92	56.54	1,384,718	+0.99(+1.78%)
Nov 16, 2023	56.34	56.39	55.03	55.55	609,610	-1.15(-2.03%)
Nov 15, 2023	53.92	56.94	53.92	56.71	1,238,327	+3.25(+6.09%)
Nov 14, 2023	50.70	53.62	50.40	53.45	843,355	+4.62(+9.46%)
Nov 13, 2023	48.28	49.53	47.71	48.83	659,215	-0.01(-0.02%)
Nov 10, 2023	47.98	48.84	47.18	48.84	515,430	+1.38(+2.90%)
Nov 09, 2023	50.06	50.28	47.33	47.47	646,432	-2.30(-4.61%)
Nov 08, 2023	50.47	50.73	49.12	49.76	822,379	-1.20(-2.36%)
Nov 07, 2023	51.59	51.93	50.54	50.96	699,057	-0.81(-1.57%)
Nov 06, 2023	52.91	52.91	51.48	51.77	838,939	-1.26(-2.38%)
Nov 03, 2023	52.48	53.76	51.87	53.03	1,150,004	+1.74(+3.39%)
Nov 02, 2023	51.86	52.76	49.59	51.29	1,675,000	-0.17(-0.32%)
Nov 01, 2023	47.75	52.93	46.67	51.46	2,845,681	+8.05(+18.54%)
Oct 31, 2023	43.94	44.34	42.96	43.41	963,462	-0.69(-1.57%)
Oct 30, 2023	44.73	45.37	43.38	44.11	1,016,053	+0.15(+0.33%)
Oct 27, 2023	44.19	44.22	43.16	43.96	741,152	+0.14(+0.31%)
Oct 26, 2023	44.55	44.82	43.23	43.82	669,258	-0.57(-1.28%)
Oct 25, 2023	43.70	44.97	43.38	44.39	761,500	+0.23(+0.53%)
Oct 24, 2023	43.38	44.90	43.36	44.15	959,308	+1.43(+3.34%)
Oct 23, 2023	44.97	45.03	42.66	42.73	839,587	-2.66(-5.85%)
Oct 20, 2023	45.70	46.24	45.23	45.38	478,954	-0.54(-1.17%)
Oct 19, 2023	48.69	48.86	45.90	45.92	639,355	-2.95(-6.04%)
Oct 18, 2023	48.84	49.98	47.70	48.87	781,315	-0.44(-0.89%)
Oct 17, 2023	47.67	49.73	47.67	49.31	585,122	+1.43(+2.98%)
Oct 16, 2023	47.20	48.45	46.48	47.89	648,990	+1.22(+2.62%)
Oct 13, 2023	46.18	47.00	45.79	46.66	563,468	+0.81(+1.77%)
Oct 12, 2023	47.52	47.52	45.54	45.85	533,954	-1.66(-3.49%)
Oct 11, 2023	47.84	48.03	47.19	47.51	513,009	-0.26(-0.55%)
Oct 10, 2023	46.49	48.05	46.28	47.78	568,597	+1.79(+3.89%)
Oct 09, 2023	45.44	46.24	45.21	45.99	435,989	-0.01(-0.02%)
Oct 06, 2023	44.89	46.55	44.09	46.00	581,035	+0.73(+1.62%)
Oct 05, 2023	46.38	46.77	44.54	45.27	899,904	-1.46(-3.12%)
Oct 04, 2023	46.37	46.92	45.82	46.72	657,479	+0.66(+1.44%)
Oct 03, 2023	46.40	47.03	45.65	46.06	857,500	-0.46(-0.99%)
Oct 02, 2023	50.13	50.13	46.46	46.52	1,000,278	-3.97(-7.86%)
Sep 29, 2023	51.51	52.32	50.29	50.48	536,123	-0.21(-0.40%)
Sep 28, 2023	51.64	51.96	50.04	50.69	957,060	-1.04(-2.00%)
Sep 27, 2023	50.93	52.66	50.38	51.72	1,077,275	+0.49(+0.95%)
Sep 26, 2023	49.88	51.43	49.88	51.24	754,542	+0.66(+1.31%)
Sep 25, 2023	49.32	50.86	50.32	50.57	489,780	+0.92(+1.85%)
Sep 22, 2023	50.31	50.66	49.37	49.65	594,142	-0.23(-0.47%)
Sep 21, 2023	50.46	50.96	49.54	49.89	642,938	-1.16(-2.28%)
Sep 20, 2023	52.12	52.86	50.71	51.05	520,332	-0.68(-1.32%)
Sep 19, 2023	52.52	53.55	51.45	51.73	657,092	-0.95(-1.80%)
Sep 18, 2023	53.42	53.42	51.91	52.68	712,118	-1.09(-2.03%)
Sep 15, 2023	53.40	54.74	53.22	53.78	2,211,774	+0.33(+0.62%)
Sep 14, 2023	52.95	53.68	52.77	53.44	506,126	+1.11(+2.13%)
Sep 13, 2023	52.26	52.88	51.72	52.33	824,555	+0.07(+0.13%)
Sep 12, 2023	51.62	52.67	51.34	52.26	491,640	+0.00(+0.00%)
Sep 11, 2023	52.65	53.60	52.21	52.26	566,076	+0.31(+0.60%)
Sep 08, 2023	51.34	52.41	50.75	51.95	700,247	+0.48(+0.93%)
Sep 07, 2023	51.46	51.97	50.83	51.47	783,071	-1.01(-1.92%)
Sep 06, 2023	53.33	54.24	51.98	52.48	770,480	-0.91(-1.70%)
Sep 05, 2023	52.70	53.63	51.67	53.39	924,241	-0.37(-0.69%)
Sep 01, 2023	55.76	56.30	53.44	53.76	695,642	-1.59(-2.88%)
Aug 31, 2023	55.28	57.08	55.04	55.35	965,373	+0.16(+0.28%)
Aug 30, 2023	52.00	55.46	51.73	55.19	1,287,897	+3.19(+6.14%)
Aug 29, 2023	51.16	52.47	50.47	52.00	483,211	+0.65(+1.27%)
Aug 28, 2023	50.87	51.92	50.82	51.34	426,877	+0.97(+1.92%)
Aug 25, 2023	50.72	51.08	50.05	50.38	456,333	+0.21(+0.41%)
Aug 24, 2023	49.19	50.37	48.91	50.17	499,842	+0.69(+1.40%)
Aug 23, 2023	48.15	49.88	47.54	49.48	632,906	+0.98(+2.03%)
Aug 22, 2023	48.36	48.61	47.45	48.49	693,110	+0.47(+0.98%)
Aug 21, 2023	48.15	48.30	47.39	48.02	648,374	-0.18(-0.38%)
Aug 18, 2023	47.72	48.70	47.49	48.21	657,711	+0.10(+0.20%)
Aug 17, 2023	48.21	49.08	47.69	48.11	559,718	+0.00(+0.00%)
Aug 16, 2023	48.64	49.44	47.42	48.11	862,163	-0.85(-1.73%)
Aug 15, 2023	48.87	49.11	48.21	48.96	707,922	-0.65(-1.30%)
Aug 14, 2023	49.48	49.68	47.99	49.60	1,004,132	-0.45(-0.91%)
Aug 11, 2023	50.31	51.37	49.84	50.06	734,015	-0.83(-1.63%)
Aug 10, 2023	50.81	51.49	50.17	50.89	702,224	+0.56(+1.11%)
Aug 09, 2023	51.53	51.53	50.06	50.33	824,953	-1.11(-2.16%)
Aug 08, 2023	51.80	51.59	50.67	51.44	890,535	-1.45(-2.74%)
Aug 07, 2023	53.57	54.67	52.82	52.88	847,487	-0.73(-1.37%)
Aug 04, 2023	54.74	55.47	53.43	53.61	835,070	-0.77(-1.42%)
Aug 03, 2023	55.56	57.31	54.38	54.39	1,076,857	-1.41(-2.52%)
Aug 02, 2023	57.86	59.30	54.28	55.79	3,732,016	-13.10(-19.01%)
Aug 01, 2023	66.69	69.70	66.40	68.89	910,675	+1.35(+2.00%)
Jul 31, 2023	68.37	68.56	67.20	67.54	644,411	-0.62(-0.91%)
Jul 28, 2023	68.00	68.94	67.50	68.16	487,053	+1.51(+2.27%)
Jul 27, 2023	67.61	68.71	66.44	66.64	485,418	-0.51(-0.76%)
Jul 26, 2023	65.63	67.50	65.63	67.15	671,937	+1.17(+1.77%)
Jul 25, 2023	66.34	67.65	65.76	65.99	411,593	+0.18(+0.28%)
Jul 24, 2023	66.25	66.88	65.42	65.80	429,345	-0.16(-0.25%)
Jul 21, 2023	66.65	66.93	65.22	65.97	582,552	+0.28(+0.43%)
Jul 20, 2023	65.55	66.00	63.35	65.69	606,721	-0.13(-0.21%)
Jul 19, 2023	64.13	66.17	63.72	65.82	674,495	+2.39(+3.77%)
Jul 18, 2023	64.09	64.26	61.89	63.43	1,007,380	-0.79(-1.23%)
Jul 17, 2023	64.51	65.00	63.57	64.22	462,410	-0.59(-0.91%)
Jul 14, 2023	67.52	67.77	64.68	64.81	713,510	-2.85(-4.22%)
Jul 13, 2023	66.72	68.18	66.08	67.66	719,693	-1.35(-1.96%)
Jul 12, 2023	71.16	71.16	68.08	69.01	825,635	-0.81(-1.16%)
Jul 11, 2023	66.44	70.03	65.88	69.82	1,368,050	+6.74(+10.68%)
Jul 10, 2023	62.52	63.68	62.18	63.08	655,359	-0.07(-0.11%)
Jul 07, 2023	60.91	64.60	60.91	63.15	574,885	+2.51(+4.13%)
Jul 06, 2023	60.78	61.15	58.50	60.64	835,827	-0.38(-0.62%)
Jul 05, 2023	61.77	63.13	61.00	61.02	690,872	-1.26(-2.03%)
Jul 03, 2023	60.76	62.55	60.23	62.28	312,053	+1.83(+3.03%)
Jun 30, 2023	60.09	60.96	59.31	60.45	788,038	+1.24(+2.10%)
Jun 29, 2023	58.29	59.53	57.95	59.21	522,056	+0.88(+1.50%)
Jun 28, 2023	58.77	59.30	56.90	58.33	919,588	-0.60(-1.01%)
Jun 27, 2023	55.75	58.98	54.73	58.93	798,278	+3.37(+6.06%)
Jun 26, 2023	55.14	56.53	55.14	55.56	719,463	+0.21(+0.38%)
Jun 23, 2023	55.81	56.82	55.22	55.35	1,221,912	-1.12(-1.98%)
Jun 22, 2023	56.42	56.82	55.50	56.47	604,414	-0.18(-0.32%)
Jun 21, 2023	56.58	58.34	56.41	56.65	1,112,397	+0.04(+0.07%)
Jun 20, 2023	59.35	59.91	56.47	56.61	1,103,458	-3.53(-5.87%)
Jun 16, 2023	60.38	61.10	59.76	60.14	1,220,253	-0.13(-0.22%)
Jun 15, 2023	59.97	61.71	59.95	60.28	756,865	-9.07(-13.08%)
May 08, 2023	66.46	69.36	66.43	69.35	1,129,007	+5.87(+9.24%)
May 05, 2023	61.72	63.68	61.17	63.49	760,373	+2.29(+3.75%)
May 04, 2023	60.20	62.05	59.52	61.19	979,965	+0.14(+0.23%)
May 03, 2023	65.65	66.17	60.34	61.05	1,547,836	-5.21(-7.86%)
May 02, 2023	66.30	66.82	65.03	66.26	902,907	-1.09(-1.62%)
May 01, 2023	66.88	67.74	63.39	67.35	1,520,143	+3.51(+5.49%)
Apr 28, 2023	63.31	64.82	63.09	63.84	683,135	+0.59(+0.94%)
Apr 27, 2023	61.98	63.68	61.72	63.25	878,793	+1.67(+2.72%)
Apr 26, 2023	63.32	64.18	61.24	61.57	1,212,637	-4.16(-6.32%)
Apr 25, 2023	68.38	68.38	65.67	65.73	496,471	-3.13(-4.55%)
Apr 24, 2023	67.57	68.86	66.16	68.86	608,315	+1.20(+1.78%)
Apr 21, 2023	66.65	67.94	65.49	67.66	724,986	+0.90(+1.35%)
Apr 20, 2023	69.40	70.03	66.64	66.76	714,622	-3.60(-5.12%)
Apr 19, 2023	70.33	70.63	69.43	70.36	491,705	-1.07(-1.50%)
Apr 18, 2023	72.24	72.54	70.93	71.44	598,380	-0.21(-0.29%)
Apr 17, 2023	70.38	71.67	70.28	71.65	492,969	+1.19(+1.70%)
Apr 14, 2023	71.41	73.23	69.89	70.45	598,907	-0.57(-0.81%)
Apr 13, 2023	71.36	71.51	69.89	71.02	556,415	-0.33(-0.47%)
Apr 12, 2023	74.40	74.64	71.26	71.36	569,198	-2.18(-2.96%)
Apr 11, 2023	73.52	74.77	72.53	73.54	959,846	+0.44(+0.60%)
Apr 10, 2023	69.75	73.21	69.75	73.10	1,390,797	+4.84(+7.08%)
Apr 06, 2023	67.84	68.56	66.69	68.26	476,807	-0.15(-0.22%)
Apr 05, 2023	69.06	69.74	66.32	68.42	961,654	-1.16(-1.66%)
Apr 04, 2023	69.19	70.67	67.85	69.57	1,457,034	+1.17(+1.70%)

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.

Scotts Miracle-Gro Company (NY: SMG )

Historical Prices

Free News Feed