$66.27 +0.62 (%) The Scotts Miracle-Gro Co - NYSE

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMG historical data

Date Open High Low Close Volume
3/30/201565.9366.5065.5566.27174,919
3/27/201565.7366.0564.9665.65404,239
3/26/201566.3166.7565.6165.70250,612
3/25/201566.8167.3966.2866.30207,449
3/24/201567.1667.6966.6366.82364,766
3/23/201567.9968.0566.9867.03598,639
3/20/201568.5068.5668.0268.20616,738
3/19/201568.6968.6967.7868.00185,638
3/18/201568.3369.2767.6068.99201,324
3/17/201568.4268.4967.8668.35226,041
3/16/201568.2068.7267.9768.62146,482
3/13/201568.2568.8167.7167.94180,276
3/12/201568.4168.8667.8568.52251,912
3/11/201566.6769.1466.6168.21732,742
3/10/201565.5265.9965.3765.73282,956
3/9/201565.5966.1665.5066.06202,372
3/6/201564.3865.3164.0665.25281,180
3/5/201565.2265.2264.2964.48114,482
3/4/201564.8065.6964.3665.04183,258
3/3/201565.6365.7064.9665.08239,470
3/2/201565.5566.0465.0765.95129,202
2/27/201566.4966.4965.4865.51252,577
2/26/201565.1466.6364.7166.60418,919
2/25/201565.1965.7164.7665.07255,792
2/24/201564.9865.2564.5064.94211,173
2/23/201565.4765.4764.5564.72300,950
2/20/201565.7365.9464.5865.30329,505
2/19/201566.0066.5665.7166.13246,431
2/18/201566.1066.3165.5766.16251,043
2/17/201565.9966.6465.6666.11230,383
2/13/201567.0067.7265.9866.37444,103
2/12/201567.2467.7966.9167.27151,169
2/11/201566.9467.1466.4067.03171,226
2/10/201566.5167.0365.6466.98159,700
2/9/201566.1366.6166.0066.23294,182
2/6/201566.8467.1466.1466.44228,579
2/5/201566.1667.4965.9966.85442,344
2/4/201566.1266.4865.0866.03300,588
2/3/201564.9665.6464.2265.45455,880
2/2/201563.7664.6362.7564.46310,924
1/30/201563.3964.0262.7463.43188,657
1/29/201564.2064.2463.1663.70235,001
1/28/201563.9964.4663.5063.93260,243
1/27/201563.5464.0963.1463.66176,656
1/26/201563.5364.2663.2264.17186,303
1/23/201563.7563.8463.1363.65182,078
1/22/201563.0263.8862.3463.87215,562
1/21/201562.2362.6961.6862.56182,667
1/20/201561.8762.6761.2162.23179,630
1/16/201560.8561.7360.0561.64301,862
1/15/201561.5061.6760.7561.04260,641
1/14/201561.5461.5460.4161.12214,407
1/13/201562.9963.9061.6962.10211,730
1/12/201562.2562.6861.5862.39183,330
1/9/201563.5163.5462.1662.21180,574
1/8/201562.0463.5262.0463.45220,317
1/7/201561.1961.9360.5661.86267,959
1/6/201560.6661.2459.7160.75370,522
1/5/201561.6061.7760.0060.18251,154
1/2/201562.5262.8361.1061.80237,328
12/31/201462.7063.0062.1362.32220,673
12/30/201462.2362.9662.1162.67123,021
12/29/201462.8162.8162.3262.38161,558
12/26/201462.5662.9962.4462.6483,232
12/24/201462.5962.9662.1662.4671,016
12/23/201462.6062.7062.2862.57149,859
12/22/201461.9762.4761.5562.47304,188
12/19/201462.7663.1461.8361.97431,270
12/18/201461.8763.1561.3162.88235,980
12/17/201460.5661.3059.8061.09265,518
12/16/201460.8861.3660.1960.27339,912
12/15/201461.3861.6160.2360.86199,683
12/12/201460.7261.5060.7261.11213,753
12/11/201461.6162.7061.1361.40207,513
12/10/201462.7162.9961.7661.86169,719
12/9/201462.3162.8661.8362.80230,553
12/8/201462.4463.2062.0762.65199,353
12/5/201462.3162.8262.0362.69264,292
12/4/201462.2962.6762.1562.30201,652
12/3/201461.8662.6361.7362.48322,563
12/2/201460.8462.0760.7561.83423,004
12/1/201461.0661.1959.9060.66336,415
11/28/201460.9761.4560.4461.03228,084
11/26/201460.2561.1560.2360.81211,813
11/25/201460.5160.7760.2460.40194,155
11/24/201460.2060.3459.4360.28290,630
11/21/201461.1361.4760.4460.60344,545
11/20/201459.6560.7759.2660.40335,239
11/19/201459.9059.9059.1159.75256,728
11/18/201459.6960.0959.0659.68254,336
11/17/201460.5260.7859.5559.61307,547
11/14/201460.1860.9660.1760.60271,915
11/13/201460.6860.8759.4460.33638,001
11/12/201460.1460.7460.1460.57264,771
11/11/201460.0460.6359.8960.53340,040
11/10/201460.0160.5859.7560.09424,965
11/7/201460.4760.7459.9460.21373,406
11/6/201460.3360.4259.3360.37246,028
11/5/201461.0061.0059.1060.12340,815
11/4/201460.1160.3359.6060.00276,800
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center