$62.96 -0.84 (%) The Scotts Miracle-Gro Co - NYSE

May. 26, 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
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
4/7/201566.0466.5665.5666.11270,090
4/6/201565.5166.1365.4866.07284,270
4/2/201567.1567.3765.4165.57446,026
4/1/201567.1367.4866.4567.40196,414
3/31/201566.1867.2966.0767.17441,938
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center