$73.88 -0.93 (%) The Scotts Miracle-Gro Co - New York Stock Exchange, Inc.

Jul. 29, 2016 | 01:38 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMG historical data

Date Open High Low Close Volume
7/28/201674.4675.3674.4674.81453,568
7/27/201675.4775.5774.6474.70388,969
7/26/201675.0075.7374.9575.25316,754
7/25/201674.6075.3474.4575.04355,606
7/22/201673.6174.6673.3374.48170,742
7/21/201673.6974.2573.3873.60249,331
7/20/201673.9574.2273.9574.09278,267
7/19/201674.3274.4973.6073.75279,400
7/18/201674.4474.8073.6974.48355,172
7/15/201674.3774.8173.7074.46296,997
7/14/201674.0874.4173.8074.08325,000
7/13/201674.2274.2673.5673.73424,740
7/12/201674.9175.0274.2074.27413,935
7/11/201674.3174.7473.7674.40376,339
7/8/201673.0974.2373.0674.10442,624
7/7/201669.8672.3469.7872.31546,667
7/6/201668.5469.7768.5069.77613,969
7/5/201669.1969.5168.2468.61567,029
7/1/201669.8970.4869.4169.60374,371
6/30/201668.8669.9467.7769.91553,529
6/29/201668.1869.0668.1468.88222,059
6/28/201667.0967.8866.5367.84365,913
6/27/201666.3466.8065.8066.63389,967
6/24/201666.8368.0666.4867.08491,922
6/23/201668.3169.3868.2869.13383,341
6/22/201668.1568.5067.7567.97199,529
6/21/201668.2268.5867.8068.13181,565
6/20/201667.7368.4867.7368.22218,039
6/17/201667.0767.4166.5967.13305,039
6/16/201666.4067.4166.2167.34255,273
6/15/201666.8867.0966.4866.75194,347
6/14/201667.0467.2766.2666.57399,681
6/13/201668.6768.9667.3067.30368,599
6/10/201668.3068.8468.0768.79193,441
6/9/201668.9269.1268.5568.79173,653
6/8/201670.3970.8369.1269.34478,180
6/7/201670.6570.8270.3970.54161,238
6/6/201670.0470.5569.9170.45284,031
6/3/201669.8070.2869.5870.01174,629
6/2/201669.6870.0769.4770.03350,558
6/1/201669.5069.8669.3569.85437,276
5/31/201669.6869.8069.3269.50713,983
5/27/201668.9769.8768.9769.46428,850
5/26/201668.9369.4368.9069.17264,507
5/25/201668.8569.3068.6369.06400,651
5/24/201668.0669.3267.9269.04735,678
5/23/201666.8768.2166.5467.71342,130
5/20/201667.0867.9666.6666.97315,584
5/19/201666.5566.9666.0266.75224,542
5/18/201667.0467.4366.4066.68393,731
5/17/201667.5268.0567.1167.34495,518
5/16/201666.9367.9366.7067.71258,346
5/13/201666.8367.7266.3866.94403,146
5/12/201667.7168.1366.6466.83637,514
5/11/201668.0368.1767.2267.29417,350
5/10/201668.2568.2567.5568.13527,177
5/9/201668.0368.3667.5167.82405,529
5/6/201667.9868.4667.2968.18249,137
5/5/201669.7369.8368.1068.12441,796
5/4/201668.3269.8567.8169.62644,818
5/3/201670.9971.0068.5168.58908,779
5/2/201670.8172.9170.8172.40684,352
4/29/201670.9071.0670.3870.78397,489
4/28/201671.0672.0370.7671.15225,859
4/27/201671.7072.0771.0971.56206,096
4/26/201671.6471.9771.2271.79211,939
4/25/201670.8871.8170.7571.65303,773
4/22/201671.0371.3770.4371.13216,899
4/21/201672.8272.8271.1171.16329,986
4/20/201672.6073.1672.5072.60232,122
4/19/201672.3772.6071.9572.52318,608
4/18/201671.4972.1771.3372.09312,985
4/15/201671.4671.9771.1071.90294,867
4/14/201672.2272.3071.1671.41297,826
4/13/201672.2572.3471.4372.25452,620
4/12/201672.1072.2471.4771.86445,889
4/11/201672.0072.3471.4471.99381,934
4/8/201671.5471.8771.0071.75356,797
4/7/201671.5871.8671.0571.21281,672
4/6/201671.2572.0971.1471.97302,247
4/5/201671.4171.8671.0171.15379,834
4/4/201673.0773.0971.8371.97307,538
4/1/201672.6273.0872.3473.01521,139
3/31/201673.9874.4872.7372.77326,181
3/30/201675.0375.1373.4574.15326,182
3/29/201672.4774.5972.4774.48403,244
3/28/201672.6872.9772.4472.52188,874
3/24/201672.1472.6171.9072.61172,872
3/23/201672.6372.9372.1172.38232,056
3/22/201672.0072.9771.7372.79455,260
3/21/201672.6974.6172.3274.06496,110
3/18/201673.0673.3472.4072.40539,931
3/17/201672.8073.5872.8073.32422,970
3/16/201672.8873.1372.4772.68519,526
3/15/201672.9073.8572.6372.88238,344
3/14/201673.1173.6472.7873.46375,714
3/11/201673.3873.7972.7773.37336,894
3/10/201673.0173.3572.4972.89377,255
3/9/201670.8672.9570.6372.94672,579
3/8/201669.9470.6769.5070.35227,552
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center