Scotts Miracle-Gro Company (NY: SMG )

155.19 USD -0.03 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 155.18 156.34 154.47 155.19 182,759 -0.03(-0.02%)
Oct 26, 2020 157.17 158.47 152.61 155.22 313,333 -3.71(-2.33%)
Oct 23, 2020 158.18 159.37 156.49 158.93 221,500 +2.00(+1.27%)
Oct 22, 2020 157.19 157.48 154.42 156.93 257,973 +0.69(+0.44%)
Oct 21, 2020 162.00 162.01 155.12 156.24 432,777 -5.78(-3.57%)
Oct 20, 2020 164.50 165.26 161.50 162.02 222,274 -1.77(-1.08%)
Oct 19, 2020 166.43 169.19 163.63 163.79 285,670 -2.39(-1.44%)
Oct 16, 2020 166.68 167.34 165.03 166.18 206,000 -0.21(-0.13%)
Oct 15, 2020 164.61 167.99 163.79 166.39 171,243 -0.03(-0.02%)
Oct 14, 2020 165.65 167.49 165.18 166.42 193,586 +1.10(+0.67%)
Oct 13, 2020 162.19 165.88 161.15 165.32 203,874 +1.89(+1.16%)
Oct 12, 2020 164.43 166.20 161.82 163.43 270,323 -0.62(-0.38%)
Oct 09, 2020 157.63 165.50 157.63 164.05 419,800 +7.29(+4.65%)
Oct 08, 2020 156.06 157.76 154.76 156.76 213,993 +1.58(+1.02%)
Oct 07, 2020 153.49 156.08 153.28 155.18 286,904 +3.37(+2.22%)
Oct 06, 2020 153.00 154.08 150.99 151.81 348,687 -1.26(-0.82%)
Oct 05, 2020 151.37 154.53 151.04 153.07 243,235 +2.32(+1.54%)
Oct 02, 2020 148.74 152.24 147.39 150.75 228,800 +0.27(+0.18%)
Oct 01, 2020 153.24 154.05 149.19 150.48 246,277 -2.43(-1.59%)
Sep 30, 2020 152.35 155.28 150.51 152.91 479,439 +0.60(+0.39%)
Sep 29, 2020 153.00 153.90 150.56 152.31 383,318 +0.01(+0.01%)
Sep 28, 2020 151.48 152.84 150.71 152.30 257,095 +3.15(+2.11%)
Sep 25, 2020 146.15 149.93 146.00 149.15 371,000 +2.16(+1.47%)
Sep 24, 2020 145.78 147.50 143.08 146.99 527,008 +1.19(+0.82%)
Sep 23, 2020 151.59 151.64 144.93 145.80 377,694 -6.35(-4.17%)
Sep 22, 2020 148.31 152.91 147.05 152.15 345,853 +4.27(+2.89%)
Sep 21, 2020 147.18 148.29 144.13 147.88 476,255 -1.25(-0.84%)
Sep 18, 2020 155.35 155.39 147.71 149.13 860,200 -5.61(-3.63%)
Sep 17, 2020 153.66 156.72 150.13 154.74 501,367 +0.10(+0.06%)
Sep 16, 2020 160.17 160.47 154.25 154.64 439,604 -5.93(-3.69%)
Sep 15, 2020 165.75 166.30 159.53 160.57 519,056 +0.75(+0.47%)
Sep 14, 2020 162.00 162.74 159.38 159.82 306,823 -0.17(-0.11%)
Sep 11, 2020 162.89 163.80 158.90 159.99 187,900 -1.46(-0.90%)
Sep 10, 2020 163.00 163.92 160.50 161.45 330,113 -0.61(-0.38%)
Sep 09, 2020 159.47 163.13 158.71 162.06 364,276 +4.63(+2.94%)
Sep 08, 2020 159.63 160.09 155.99 157.43 323,774 -3.23(-2.01%)
Sep 04, 2020 164.25 165.11 156.26 160.66 426,900 -2.77(-1.69%)
Sep 03, 2020 169.47 169.74 161.21 163.43 300,595 -6.37(-3.75%)
Sep 02, 2020 170.37 171.80 168.69 169.80 265,987 -0.28(-0.16%)
Sep 01, 2020 169.12 170.43 167.41 170.08 279,819 +1.55(+0.92%)
Aug 31, 2020 167.35 169.30 166.33 168.53 308,765 +0.68(+0.41%)
Aug 28, 2020 166.48 168.65 166.03 167.85 226,400 +1.29(+0.77%)
Aug 27, 2020 163.34 168.36 163.30 166.56 388,761 +3.41(+2.09%)
Aug 26, 2020 169.25 169.25 159.28 163.15 866,359 -11.74(-6.71%)
Aug 25, 2020 174.11 176.08 172.72 174.89 530,036 +2.10(+1.22%)
Aug 24, 2020 172.99 175.54 172.42 172.79 343,678 +2.02(+1.18%)
Aug 21, 2020 170.00 171.02 168.04 170.77 275,200 +0.17(+0.10%)
Aug 20, 2020 165.39 171.19 164.86 170.60 420,961 +4.87(+2.94%)
Aug 19, 2020 166.28 166.48 164.45 165.73 240,870 -0.53(-0.32%)
Aug 18, 2020 166.49 167.71 165.55 166.26 315,143 -0.12(-0.07%)
Aug 17, 2020 164.45 166.94 164.36 166.38 407,124 +2.75(+1.68%)
Aug 14, 2020 162.50 164.57 162.17 163.63 441,100 +1.22(+0.75%)
Aug 13, 2020 159.56 163.65 158.81 162.41 369,607 +2.41(+1.51%)
Aug 12, 2020 155.93 160.95 155.55 160.00 400,933 +5.36(+3.47%)
Aug 11, 2020 156.36 157.06 149.23 154.64 586,258 -1.08(-0.69%)
Aug 10, 2020 158.94 160.02 155.60 155.72 377,200 -2.75(-1.74%)
Aug 07, 2020 157.66 158.54 156.05 158.47 323,100 +1.71(+1.09%)
Aug 06, 2020 157.42 157.80 155.60 156.76 334,921 -0.16(-0.10%)
Aug 05, 2020 158.48 160.16 156.72 156.92 218,647 -1.00(-0.63%)
Aug 04, 2020 157.66 158.93 156.71 157.92 362,002 -0.17(-0.11%)
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.