$62.76 -0.27 (%) The Scotts Miracle-Gro Co - NYSE

Aug. 28, 2015 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMG historical data

Date Open High Low Close Volume
8/27/201562.4363.4262.0163.03183,062
8/26/201561.8461.9760.6261.84264,424
8/25/201562.0262.2360.8160.86447,095
8/24/201560.5063.1060.2161.37430,120
8/21/201564.4664.6163.1563.22205,459
8/20/201565.1265.5364.9564.95180,119
8/19/201565.9366.1065.1565.76165,852
8/18/201566.1666.8465.9966.27123,695
8/17/201566.1866.3065.3566.22152,486
8/14/201565.7666.2565.4666.04167,290
8/13/201564.7165.9464.6665.64201,615
8/12/201565.0065.3663.9864.84418,065
8/11/201565.6066.3165.0865.43291,077
8/10/201566.1166.8166.0166.09329,320
8/7/201565.5466.0365.0465.75275,714
8/6/201565.0965.8964.6765.53340,631
8/5/201565.0965.3064.4765.10411,071
8/4/201562.4565.0662.2464.49681,456
8/3/201560.2660.2659.2659.96314,722
7/31/201560.5060.9360.1960.39349,633
7/30/201560.3160.4859.9660.44144,953
7/29/201559.6960.8159.5260.41266,388
7/28/201559.2459.8358.9859.74230,681
7/27/201559.1359.4358.5359.10173,479
7/24/201559.9559.9559.2359.33153,274
7/23/201559.7159.9159.5059.65205,061
7/22/201559.5659.8159.4859.68155,433
7/21/201559.8360.2259.4359.61174,341
7/20/201559.9459.9459.5559.77135,824
7/17/201560.0060.0059.4959.71173,323
7/16/201559.9060.1859.5860.11177,905
7/15/201560.2960.4359.6159.74193,375
7/14/201560.2960.8260.2360.43150,528
7/13/201560.7660.8460.1260.42260,818
7/10/201560.2361.2559.4060.51279,335
7/9/201560.1360.2359.4559.74331,970
7/8/201559.4160.2259.4159.69427,694
7/7/201559.8760.0059.0660.00592,133
7/6/201559.1359.8358.1159.50776,804
7/2/201559.8759.8759.4759.73366,312
7/1/201559.5560.0059.2459.80526,016
6/30/201560.6060.6059.1259.21450,510
6/29/201560.3560.7660.0960.33357,697
6/26/201560.4960.9660.1760.88396,141
6/25/201559.9060.2159.5960.18179,199
6/24/201559.7159.8059.0559.64209,892
6/23/201560.1760.4959.4959.78310,065
6/22/201560.4060.5460.0160.33141,689
6/19/201560.4660.5359.8760.09298,642
6/18/201559.8160.7759.6360.35148,605
6/17/201559.8460.0959.2559.6899,720
6/16/201559.4359.9659.4359.66122,914
6/15/201559.7259.8459.2659.41122,991
6/12/201560.2560.3259.8760.09107,100
6/11/201560.1660.5060.0560.39174,987
6/10/201559.4660.3159.3260.05238,521
6/9/201559.5459.8359.0659.42235,496
6/8/201560.2460.4559.6259.63129,408
6/5/201560.0460.3559.6660.20218,148
6/4/201561.0261.0259.9760.10311,154
6/3/201560.7961.6360.6161.32210,343
6/2/201560.4661.0860.2560.60197,560
6/1/201561.1461.2360.5960.70308,281
5/29/201562.0662.2961.0261.26294,963
5/28/201562.1262.4861.9562.13177,772
5/27/201562.8963.0462.0762.27366,155
5/26/201563.5563.8962.6962.96229,009
5/22/201564.6464.7663.5563.80260,946
5/21/201566.7567.0864.9264.97502,645
5/20/201566.0567.0065.5766.85310,833
5/19/201565.0065.8864.8265.79328,274
5/18/201564.5965.1664.4664.98209,742
5/15/201565.1265.4164.6964.75179,328
5/14/201564.6965.4064.6665.29176,220
5/13/201564.6165.4063.9364.56204,619
5/12/201565.0665.4364.5964.69246,973
5/11/201566.1866.2965.3665.42163,252
5/8/201566.7566.9566.0766.32253,236
5/7/201565.4966.0665.4965.88251,453
5/6/201566.0866.0964.9565.54368,741
5/5/201565.9966.7864.9066.02576,783
5/4/201565.4265.5164.1364.25592,282
5/1/201564.8565.6964.4265.32400,089
4/30/201565.1865.5364.4164.51294,977
4/29/201565.5865.7564.9865.35183,739
4/28/201565.8466.2064.9765.96195,619
4/27/201566.6566.8765.8165.91150,022
4/24/201566.5366.8165.8666.54221,449
4/23/201566.1966.9266.1966.46195,319
4/22/201566.2466.6965.9066.31213,399
4/21/201566.2966.7265.7866.24268,073
4/20/201565.9566.6065.5765.97272,750
4/17/201565.0965.8864.5565.69353,252
4/16/201564.1865.5164.0265.45238,558
4/15/201565.2665.5964.2664.29281,854
4/14/201564.8365.5964.4465.15158,995
4/13/201565.1565.2464.8464.98202,467
4/10/201566.5166.6265.4165.42235,857
4/9/201566.3466.8565.8666.23225,763
4/8/201566.2766.7266.0166.46258,138
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!