Scotts Miracle-Gro Company (NY: SMG )

161.43 USD -2.99 (-1.82%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 160.89 164.16 160.31 161.43 211,870 -3.65(-2.21%)
Nov 24, 2021 164.22 165.98 164.05 165.08 527,295 +0.20(+0.12%)
Nov 23, 2021 164.09 167.44 164.03 164.88 278,864 +0.08(+0.05%)
Nov 22, 2021 166.23 168.85 164.71 164.80 252,108 -1.08(-0.65%)
Nov 19, 2021 165.15 169.23 165.15 165.88 357,317 +0.12(+0.07%)
Nov 18, 2021 170.35 171.60 165.21 165.76 364,191 -2.99(-1.77%)
Nov 17, 2021 171.34 173.19 168.71 168.75 325,602 -2.87(-1.67%)
Nov 16, 2021 171.76 173.66 171.18 171.62 296,307 +0.17(+0.10%)
Nov 15, 2021 177.93 178.05 171.11 171.45 487,041 -5.44(-3.08%)
Nov 12, 2021 176.15 180.43 175.84 176.89 594,727 +1.93(+1.10%)
Nov 11, 2021 169.24 175.43 168.84 174.96 426,304 +7.51(+4.48%)
Nov 10, 2021 170.00 167.45 356,524 -3.86(-2.25%)
Nov 09, 2021 166.92 172.70 166.92 171.31 487,180 +4.31(+2.58%)
Nov 08, 2021 166.20 168.66 165.72 167.00 374,156 +2.27(+1.38%)
Nov 05, 2021 163.23 166.50 162.15 164.73 356,668 +0.82(+0.50%)
Nov 04, 2021 161.98 166.07 157.54 163.91 632,574 +1.15(+0.71%)
Nov 03, 2021 151.87 167.44 151.87 162.76 1,175,534 +15.71(+10.68%)
Nov 02, 2021 147.25 147.96 146.33 147.05 453,588 -0.72(-0.49%)
Nov 01, 2021 148.00 148.55 147.20 147.77 1,114,897 -0.69(-0.46%)
Oct 29, 2021 147.58 150.01 147.35 148.46 267,258 +0.76(+0.51%)
Oct 28, 2021 147.69 148.58 147.14 147.70 286,559 +0.34(+0.23%)
Oct 27, 2021 149.49 149.58 146.66 147.36 447,861 -2.22(-1.48%)
Oct 26, 2021 148.43 149.58 338,253 +1.79(+1.21%)
Oct 25, 2021 147.74 150.57 147.00 147.79 292,285 +0.45(+0.31%)
Oct 22, 2021 148.00 149.12 147.00 147.34 227,875 -0.55(-0.37%)
Oct 21, 2021 147.50 148.43 146.71 147.89 304,523 -0.10(-0.07%)
Oct 20, 2021 148.65 149.63 147.52 147.99 312,051 -0.51(-0.34%)
Oct 19, 2021 148.50 149.16 147.00 148.50 371,524 +0.21(+0.14%)
Oct 18, 2021 147.54 150.65 146.06 148.29 515,217 -0.06(-0.04%)
Oct 15, 2021 150.61 150.79 147.72 148.35 275,982 -0.23(-0.15%)
Oct 14, 2021 147.80 149.37 146.88 148.58 354,677 +1.90(+1.30%)
Oct 13, 2021 150.83 151.29 146.16 146.68 320,255 -3.79(-2.52%)
Oct 12, 2021 149.07 151.29 148.93 150.47 268,560 +1.88(+1.27%)
Oct 11, 2021 148.30 149.57 147.81 148.59 244,810 +1.62(+1.10%)
Oct 08, 2021 147.86 147.86 145.49 146.97 276,917 -1.02(-0.69%)
Oct 07, 2021 148.71 151.45 147.84 147.99 250,559 +0.55(+0.37%)
Oct 06, 2021 146.41 147.59 145.07 147.44 384,642 +0.88(+0.60%)
Oct 05, 2021 145.50 147.84 145.39 146.56 340,573 +0.31(+0.21%)
Oct 04, 2021 147.00 148.20 145.83 146.25 421,313 -0.89(-0.60%)
Oct 01, 2021 146.06 148.98 145.69 147.14 268,202 +0.78(+0.53%)
Sep 30, 2021 148.69 149.09 145.74 146.36 406,690 -1.99(-1.34%)
Sep 29, 2021 149.99 151.09 147.98 148.35 308,263 -1.35(-0.90%)
Sep 28, 2021 148.31 153.13 148.24 149.70 666,496 +2.24(+1.52%)
Sep 27, 2021 147.50 150.55 147.00 147.46 500,049 +2.61(+1.80%)
Sep 24, 2021 145.02 146.15 144.73 144.85 267,187 -1.15(-0.79%)
Sep 23, 2021 146.06 148.29 145.59 146.00 337,102 +0.53(+0.36%)
Sep 22, 2021 147.04 147.73 145.12 145.47 365,086 -0.93(-0.64%)
Sep 21, 2021 146.18 147.89 145.59 146.40 549,510 +0.90(+0.62%)
Sep 20, 2021 139.87 145.68 139.20 145.50 439,501 +3.19(+2.24%)
Sep 17, 2021 142.67 143.98 140.69 142.31 1,054,075 -1.08(-0.75%)
Sep 16, 2021 146.34 146.34 141.38 143.39 519,255 -2.18(-1.50%)
Sep 15, 2021 143.57 146.60 141.93 145.57 731,534 +0.66(+0.46%)
Sep 14, 2021 152.99 152.99 143.20 144.91 881,481 -9.15(-5.94%)
Sep 13, 2021 152.57 154.32 151.74 154.06 265,313 +2.44(+1.61%)
Sep 10, 2021 156.06 156.82 151.56 151.62 374,863 -3.28(-2.12%)
Sep 09, 2021 154.19 157.07 154.01 154.90 151,441 +0.05(+0.03%)
Sep 08, 2021 155.61 156.62 152.73 154.85 289,137 -1.21(-0.78%)
Sep 07, 2021 158.94 159.35 156.01 156.06 417,860 -3.55(-2.22%)
Sep 03, 2021 159.87 161.41 158.25 159.61 487,522 -0.25(-0.16%)
Sep 02, 2021 157.13 161.77 157.08 159.86 367,136 +3.09(+1.97%)
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.