Historical Stock Prices

SMG 
$65.32
*  
0.81
1.26%
Get SMG Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading SMG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 64.85 65.69 64.416 65.32 400,089
04/30/2015 65.18 65.53 64.41 64.51 294,977
04/29/2015 65.58 65.75 64.98 65.35 183,739
04/28/2015 65.84 66.2 64.97 65.96 195,619
04/27/2015 66.65 66.87 65.81 65.91 150,022
04/24/2015 66.53 66.81 65.86 66.54 221,449
04/23/2015 66.19 66.92 66.19 66.46 195,319
04/22/2015 66.24 66.69 65.9 66.31 213,399
04/21/2015 66.29 66.72 65.7836 66.24 268,073
04/20/2015 65.95 66.6 65.57 65.97 272,750
04/17/2015 65.09 65.88 64.55 65.69 353,252
04/16/2015 64.18 65.51 64.02 65.45 238,558
04/15/2015 65.26 65.59 64.26 64.29 281,854
04/14/2015 64.83 65.586 64.44 65.15 158,995
04/13/2015 65.15 65.24 64.84 64.98 202,467
04/10/2015 66.51 66.62 65.41 65.42 235,857
04/09/2015 66.34 66.85 65.86 66.23 225,763
04/08/2015 66.27 66.72 66.01 66.46 258,138
04/07/2015 66.04 66.56 65.5575 66.11 270,090
04/06/2015 65.51 66.13 65.48 66.07 284,270
04/02/2015 67.15 67.37 65.41 65.57 446,026
04/01/2015 67.13 67.48 66.45 67.4 196,414
03/31/2015 66.18 67.29 66.07 67.17 441,938
03/30/2015 65.93 66.5 65.55 66.27 174,919
03/27/2015 65.73 66.05 64.955 65.65 404,239
03/26/2015 66.31 66.75 65.61 65.7 250,612
03/25/2015 66.81 67.39 66.28 66.3 207,449
03/24/2015 67.16 67.69 66.625 66.82 362,756
03/23/2015 67.99 68.05 66.98 67.03 598,639
03/20/2015 68.5 68.56 68.02 68.2 616,738
03/19/2015 68.69 68.69 67.78 68 183,638
03/18/2015 68.33 69.27 67.6 68.99 201,324
03/17/2015 68.42 68.49 67.86 68.35 226,041
03/16/2015 68.2 68.72 67.97 68.62 146,482
03/13/2015 68.25 68.81 67.705 67.94 180,276
03/12/2015 68.41 68.86 67.85 68.52 251,912
03/11/2015 66.67 69.14 66.61 68.21 732,742
03/10/2015 65.52 65.99 65.37 65.73 282,956
03/09/2015 65.59 66.16 65.5 66.06 202,372
03/06/2015 64.38 65.31 64.06 65.25 281,180
03/05/2015 65.22 65.22 64.29 64.48 114,482
03/04/2015 64.8 65.694 64.36 65.04 183,258
03/03/2015 65.63 65.7 64.96 65.08 239,470
03/02/2015 65.55 66.04 65.07 65.95 129,202
02/27/2015 66.49 66.49 65.48 65.51 252,577
02/26/2015 65.14 66.63 64.712 66.6 418,919
02/25/2015 65.19 65.71 64.76 65.07 255,792
02/24/2015 64.98 65.25 64.5 64.94 211,173
02/23/2015 65.47 65.47 64.55 64.72 300,950
02/20/2015 65.73 65.94 64.581 65.3 329,505
02/19/2015 66 66.558 65.71 66.13 246,431
02/18/2015 66.1 66.31 65.57 66.16 251,043
02/17/2015 65.99 66.64 65.66 66.11 230,383
02/13/2015 67 67.72 65.98 66.37 444,103
02/12/2015 67.24 67.79 66.91 67.27 151,169
02/11/2015 66.94 67.14 66.4 67.03 171,226
02/10/2015 66.51 67.03 65.64 66.98 159,700
02/09/2015 66.13 66.61 66 66.23 294,182
02/06/2015 66.84 67.14 66.14 66.44 228,579
02/05/2015 66.16 67.485 65.9908 66.85 442,344
02/04/2015 66.12 66.48 65.08 66.03 300,588
02/03/2015 64.96 65.64 64.2203 65.45 455,880
02/02/2015 63.76 64.63 62.75 64.46 310,924
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?