Historical Data for Scotts Miracle-Gro Company (The) (SMG)

$ 100.07   -3.35 (-3.24%) Volume: 442.1k 6:30 PM EDT 3-Apr-2020
After Hours:  $ 101.00   0.93 (+0.93%) Volume: 3.12k 7:49 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 102.53 104.175 99.11 100.07 442k -3.35 -3.24% 100.07 44.49m 5,755
04/02/20 100.48 105.2895 99.511 103.42 391.08k 2.67 2.65% 103.42 40.28m 5,899
04/01/20 98.32 104.05 98.3049 100.75 412.53k -1.65 -1.61% 100.75 41.7m 7,667
03/31/20 105.29 106.70 100.11 102.40 661.37k -3.27 -3.09% 102.40 68.6m 9,002
03/30/20 104.25 106.40 100.87 105.67 612.87k 3.14 3.06% 105.67 64.32m 10,640
03/27/20 108.25 110.84 97.96 102.53 1.2m -1.15 -1.11% 102.53 122.85m 17,136
03/26/20 101.58 108.94 101.17 103.68 810.28k 4.52 4.56% 103.68 84.82m 11,336
03/25/20 90.95 102.67 90.625 99.16 1.07m 10.20 11.47% 99.16 104.08m 15,383
03/24/20 81.41 89.25 80.6967 88.96 517.2k 11.35 14.62% 88.96 44.37m 8,759
03/23/20 81.51 85.00 76.50 77.61 546.54k -5.92 -7.09% 77.61 43.56m 9,639
03/20/20 90.01 90.01 80.15 83.53 1.02m -6.09 -6.80% 83.53 86.34m 11,903
03/19/20 83.08 91.23 80.44 89.62 596.15k 5.60 6.67% 89.62 52.18m 9,447
03/18/20 95.89 98.24 80.09 84.02 800.42k -18.76 -18.25% 84.02 70.46m 13,342
03/17/20 92.67 104.43 90.82 102.78 647.27k 12.15 13.41% 102.78 64.46m 12,352
03/16/20 90.60 97.93 88.85 90.63 655.82k -8.02 -8.13% 90.63 60.74m 12,066
03/13/20 97.28 98.67 89.24 98.65 663.95k 5.74 6.18% 98.65 62.37m 10,436
03/12/20 97.65 98.565 92.02 92.91 754.44k -11.33 -10.87% 92.91 70.97m 14,915
03/11/20 109.96 111.79 103.98 104.24 737.57k -8.23 -7.32% 104.24 79.14m 11,968
03/10/20 113.75 114.88 105.73 112.47 521.08k 1.17 1.05% 112.47 57.21m 8,954
03/09/20 107.00 114.79 106.478 111.30 579.2k -6.48 -5.50% 111.30 64.84m 9,495
03/06/20 115.46 118.23 112.79 117.78 497.57k -0.82 -0.69% 117.78 57.54m 8,750
03/05/20 122.42 123.627 116.39 118.60 487.58k -6.65 -5.31% 118.60 57.89m 9,646
03/04/20 120.07 125.69 117.71 125.25 722.54k 8.08 6.90% 125.25 88.8m 10,793