Scotts Miracle-Gro Company (The) Historical Stock Prices

SMG 
$56.63
*  
0.14
0.25%
Get SMG Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading SMG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SMG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  56.40  56.92  56.33  56.63 222,836
09/15/2014 56.62 56.92 56.33 56.63 222,841
09/12/2014 56.42 56.78 56.25 56.49 226,120
09/11/2014 56.5 56.63 56.15 56.33 219,500
09/10/2014 56.84 57.18 56.49 56.65 227,620
09/09/2014 57.09 57.4 56.845 56.91 249,474
09/08/2014 57.41 57.7458 56.95 57.3 330,710
09/05/2014 56.61 57.18 56.61 57.18 220,719
09/04/2014 57.5 57.64 56.74 56.77 362,825
09/03/2014 58.2 58.2 57.19 57.32 345,056
09/02/2014 57.62 58.52 57.59 58 352,504
08/29/2014 59.02 59.02 57.05 57.73 574,228
08/28/2014 59.72 61.16 59.44 61.04 432,193
08/27/2014 60.34 60.7545 59.72 59.79 480,611
08/26/2014 59.97 60.59 59.63 60.33 314,426
08/25/2014 59.82 60.15 59.5505 60.05 364,860
08/22/2014 59.51 60.11 59.3 59.99 523,823
08/21/2014 58.66 59.62 58.47 59.53 383,951
08/20/2014 57.44 58.88 57.44 58.68 774,006
08/19/2014 57.65 57.96 57.25 57.44 418,814
08/18/2014 57.55 57.859 57.28 57.65 301,368
08/15/2014 57.35 57.5 56.82 57.09 278,425
08/14/2014 57.2 57.33 56.83 57.11 238,575
08/13/2014 57.26 57.28 56.77 57 505,308
08/12/2014 58.12 58.74 56.94 56.98 482,533
08/11/2014 56.56 56.95 56.35 56.93 292,300
08/08/2014 55.35 56.35 55.04 56.24 281,014
08/07/2014 55.84 56 55.14 55.3 242,219
08/06/2014 54.98 56.06 54.81 55.84 298,592
08/05/2014 55.31 56.04 54.7 55.1 496,600
08/04/2014 53.33 54.54 53.03 53.4 513,545
08/01/2014 53.23 53.456 52.38 53.09 392,145
07/31/2014 53.31 53.75 52.73 53.2 357,778
07/30/2014 53.82 54.14 53.41 53.66 216,486
07/29/2014 54.25 54.49 53.74 53.74 200,944
07/28/2014 54.1 54.44 53.65 54.15 147,688
07/25/2014 54.59 54.59 53.86 53.99 193,772
07/24/2014 54.93 55.22 54.69 54.81 231,059
07/23/2014 54.98 55.24 54.65 54.72 197,064
07/22/2014 54.68 55.315 54.68 54.93 179,858
07/21/2014 54.77 54.94 54.33 54.55 165,267
07/18/2014 54.72 55.09 54.52 55 268,438
07/17/2014 54.65 54.82 54.28 54.35 167,805
07/16/2014 54.94 55.2 54.42 54.64 322,739
07/15/2014 55.1 55.31 54.82 54.89 313,889
07/14/2014 54.77 55.1 54.6 54.96 210,592
07/11/2014 54.79 54.9304 54.27 54.3 207,687
07/10/2014 54.81 55.11 54.67 54.77 224,977
07/09/2014 55.97 56.19 55.55 55.57 237,898
07/08/2014 56.18 56.39 55.79 55.92 515,243
07/07/2014 56.7 56.7 56.13 56.24 130,190
07/03/2014 56.29 56.91 56.29 56.65 283,601
07/02/2014 56.75 56.91 56.04 56.19 243,645
07/01/2014 56.85 57.3 56.71 56.9 321,415
06/30/2014 56.94 57.005 56.47 56.86 250,471
06/27/2014 56.06 57 56.06 56.91 242,703
06/26/2014 56.91 56.926 56.1 56.22 296,214
06/25/2014 56.67 56.99 56.49 56.89 217,039
06/24/2014 57.08 57.2 56.51 56.55 325,603
06/23/2014 57.53 57.53 57 57.18 256,608
06/20/2014 57.3 57.87 57.09 57.4 445,594
06/19/2014 57.33 57.92 57.062 57.44 265,220
06/18/2014 57.59 57.63 56.93 57.22 185,243
06/17/2014 57.08 57.8 55.77 57.44 424,801
06/16/2014 57.68 57.88 56.94 57.03 370,260
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?