The Scotts Miracle-Gro Co $56.12

down -0.29


18/9/2014 04:00 PM  |  NYSE : SMG  
Industries : Chemicals / Agricultural Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMG historical data

Date Open High Low Close Volume
9/17/201456.5956.8756.2856.41255,586
9/16/201456.5757.3756.5756.71295,034
9/15/201456.6256.9256.3356.63222,841
9/12/201456.4256.7856.2556.49226,120
9/11/201456.5056.6356.1556.33219,500
9/10/201456.8457.1856.4956.65227,620
9/9/201457.0957.4056.8556.91249,474
9/8/201457.4157.7556.9557.30330,710
9/5/201456.6157.1856.6157.18220,719
9/4/201457.5057.6456.7456.77362,825
9/3/201458.2058.2057.1957.32345,056
9/2/201457.6258.5257.5958.00352,504
8/29/201459.0259.0257.0557.73574,228
8/28/201459.7261.1659.4461.04432,393
8/27/201460.3460.7559.7259.79480,611
8/26/201459.9760.5959.6360.33314,426
8/25/201459.8260.1559.5560.05364,860
8/22/201459.5160.1159.3059.99523,823
8/21/201458.6659.6258.4759.53383,951
8/20/201457.4458.8857.4458.68774,006
8/19/201457.6557.9657.2557.44418,814
8/18/201457.5557.8657.2857.65301,368
8/15/201457.3557.5056.8257.09278,425
8/14/201457.2057.3356.8357.11238,575
8/13/201457.2657.2856.7757.00505,558
8/12/201458.1258.7456.9456.98482,533
8/11/201456.5656.9556.3556.93292,300
8/8/201455.3556.3555.0456.24281,014
8/7/201455.8456.0055.1455.30242,219
8/6/201454.9856.0654.8155.84298,701
8/5/201455.3156.0454.7055.10496,600
8/4/201453.3354.5453.0353.40513,545
8/1/201453.2353.4652.3853.09392,145
7/31/201453.3153.7552.7353.20357,945
7/30/201453.8254.1453.4153.66216,486
7/29/201454.2554.4953.7453.74200,944
7/28/201454.1054.4453.6554.15152,029
7/25/201454.5954.5953.8653.99193,772
7/24/201454.9355.2254.6954.81232,659
7/23/201454.9855.2454.6554.72197,064
7/22/201454.6855.3254.6854.93179,858
7/21/201454.7754.9454.3354.55165,267
7/18/201454.7255.0954.5255.00268,438
7/17/201454.6554.8254.2854.35167,805
7/16/201454.9455.2054.4254.64322,739
7/15/201455.1055.3154.8254.89313,889
7/14/201454.7755.1054.6054.96210,592
7/11/201454.7954.9354.2754.30207,687
7/10/201454.8155.1154.6754.77224,977
7/9/201455.9756.1955.5555.57237,898
7/8/201456.1856.3955.7955.92515,243
7/7/201456.7056.7056.1356.24130,190
7/3/201456.2956.9156.2956.65283,601
7/2/201456.7556.9156.0456.19243,645
7/1/201456.8557.3056.7156.90321,415
6/30/201456.9457.0156.4756.86250,930
6/27/201456.0657.0056.0656.91242,703
6/26/201456.9156.9356.1056.22296,214
6/25/201456.6756.9956.4956.89217,039
6/24/201457.0857.2056.5156.55325,603
6/23/201457.5357.5357.0057.18256,608
6/20/201457.3057.8757.0957.40445,594
6/19/201457.3357.9257.0657.44265,220
6/18/201457.5957.6356.9357.22185,243
6/17/201457.0857.8055.7757.44424,801
6/16/201457.6857.8856.9457.03370,260
6/13/201458.1658.7057.4357.64282,520
6/12/201459.7560.0057.9058.14353,344
6/11/201460.7060.7860.0560.07238,028
6/10/201461.0461.3260.5160.83163,903
6/9/201460.5061.0260.4661.00352,238
6/6/201460.6060.9560.1360.29359,310
6/5/201459.6360.5159.4360.46272,512
6/4/201459.1060.1158.9459.48370,528
6/3/201459.2659.8459.1359.16306,390
6/2/201460.0260.1659.4559.68305,914
5/30/201460.2960.5659.8359.95196,451
5/29/201460.0260.5059.8860.37129,140
5/28/201459.9260.4959.6960.04243,398
5/27/201460.3560.3959.5460.00190,716
5/23/201459.4760.0559.2060.04239,206
5/22/201458.8259.7258.6559.42250,135
5/21/201460.0560.5359.0859.31295,367
5/20/201460.2560.5159.5959.92294,132
5/19/201460.3561.1460.1960.58164,161
5/16/201460.2560.6759.9560.43120,120
5/15/201460.6160.9259.6160.21262,432
5/14/201461.5261.5660.7260.76186,793
5/13/201461.5361.9861.4861.52147,441
5/12/201461.3362.1961.3361.66175,620
5/9/201460.7561.2760.4461.00145,772
5/8/201461.2562.2960.6760.81366,082
5/7/201460.6261.7260.6261.49293,265
5/6/201461.0462.2159.8960.60428,729
5/5/201460.7561.1360.1860.49517,686
5/2/201460.6561.2760.6561.15271,116
5/1/201461.4261.5560.9161.19344,723
4/30/201461.0661.4160.9661.21319,446
4/29/201460.7861.7460.7861.04266,911
4/28/201460.7261.0259.3960.36254,131
Trading Center