$64.51 -0.66 (%) The Scotts Miracle-Gro Co - NYSE

Feb. 5, 2016 | 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
2/5/201665.0465.6564.1964.51384,539
2/4/201665.6966.2464.9765.17568,042
2/3/201666.5066.9064.9565.87484,201
2/2/201667.1668.3065.6566.40526,043
2/1/201668.3969.2367.5068.53503,231
1/29/201665.1468.7165.1468.68507,219
1/28/201665.0065.4764.6664.96265,861
1/27/201665.2565.7064.2464.61300,217
1/26/201664.3765.6664.3765.49309,341
1/25/201664.9765.4863.9864.10509,276
1/22/201665.7066.0964.6365.16481,393
1/21/201665.5365.9364.9164.96447,696
1/20/201665.1666.0563.9665.55457,198
1/19/201665.9167.0265.2365.96544,623
1/15/201664.3865.6363.7765.54355,758
1/14/201665.1065.8564.7165.62318,605
1/13/201665.1166.5264.6564.96766,492
1/12/201663.9264.4563.3764.38255,484
1/11/201662.8163.6362.3563.51394,219
1/8/201662.9263.3562.4162.64533,769
1/7/201662.6563.4362.2062.69527,263
1/6/201663.2364.3563.1163.49444,773
1/5/201664.0564.6663.5464.03292,033
1/4/201663.9364.2163.1063.88349,573
12/31/201565.1165.4964.5164.51248,017
12/30/201565.2166.0665.1265.28164,529
12/29/201565.7166.0965.1165.45232,956
12/28/201564.8665.3564.3565.32142,343
12/24/201565.2765.3264.8265.0557,937
12/23/201565.1965.5864.9765.38124,315
12/22/201564.4665.3064.2964.89145,017
12/21/201564.4064.4863.9364.32205,078
12/18/201564.9664.9663.8664.06541,756
12/17/201566.3466.3965.1065.10208,969
12/16/201566.2266.5065.0266.31235,571
12/15/201566.4166.7565.6865.91267,851
12/14/201567.0567.2565.3665.92410,780
12/11/201567.7868.1066.9567.00356,345
12/10/201569.7272.2667.9868.32626,699
12/9/201569.2370.0068.0368.18366,617
12/8/201569.0870.2568.8569.27266,219
12/7/201569.6770.2769.3469.51359,997
12/4/201569.2670.0168.6169.98184,567
12/3/201570.0870.0868.6769.23222,149
12/2/201570.3470.8169.7169.79195,050
12/1/201569.9870.8869.4670.46287,272
11/30/201569.7170.0069.2569.79384,150
11/27/201569.5970.4569.3969.64160,556
11/25/201568.3669.9168.3669.65220,390
11/24/201567.5768.6367.3368.42127,026
11/23/201568.0168.6067.3667.95188,884
11/20/201568.0968.7668.0968.45189,172
11/19/201567.1468.4166.5668.03310,303
11/18/201565.6567.3464.9667.16370,554
11/17/201566.1966.5765.0565.58198,584
11/16/201565.3366.1264.7365.78142,882
11/13/201565.9666.3765.1465.63160,127
11/12/201566.5766.5765.3765.97234,290
11/11/201566.8967.3366.6967.07192,940
11/10/201566.1466.7065.9866.70199,992
11/9/201566.5966.7065.6766.37199,246
11/6/201567.2167.5066.5166.70170,758
11/5/201567.5767.9367.0167.40211,801
11/4/201568.7168.7166.9967.49391,337
11/3/201569.4770.0066.6068.49559,599
11/2/201566.0666.9165.5466.58393,715
10/30/201566.3166.3365.7266.16302,078
10/29/201566.2666.7265.9866.20214,695
10/28/201564.8866.3464.8866.34239,822
10/27/201565.0665.3864.1564.78180,488
10/26/201565.7666.3065.2265.35232,272
10/23/201565.7266.2065.3765.80202,196
10/22/201564.9665.4664.1665.45242,194
10/21/201565.2465.3364.3764.5484,717
10/20/201565.1065.5064.7565.0485,595
10/19/201564.8865.2764.4665.01101,659
10/16/201565.3565.5064.7765.13121,039
10/15/201565.1165.4964.4365.35161,393
10/14/201565.5165.7164.4664.86150,971
10/13/201565.1365.7664.6565.46195,118
10/12/201565.2965.8365.0165.48162,484
10/9/201564.4365.5164.2565.40353,816
10/8/201564.0564.8063.6964.21243,242
10/7/201563.0464.2763.0363.98375,978
10/6/201563.2663.6762.7162.87273,776
10/5/201562.3463.6162.2563.27305,238
10/2/201560.5661.8560.2561.81188,692
10/1/201560.9961.3360.7361.08196,428
9/30/201560.6361.1259.9060.82257,226
9/28/201559.3459.7759.0159.13244,735
9/25/201559.6160.2759.1959.72237,717
9/24/201559.8660.6158.8359.11750,816
9/23/201560.9760.9760.1660.35330,026
9/22/201561.6261.7160.7760.89272,606
9/21/201561.9962.5261.6162.05308,446
9/18/201561.3462.1661.3361.68331,912
9/17/201562.3062.3861.5961.91279,132
9/16/201561.9962.3861.5162.32165,689
9/15/201561.5962.1161.1362.02123,769
9/14/201561.9562.1861.2261.56122,928
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center