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

$ 101.82   -0.84 (-0.82%) Volume: 343.59k 6:30 PM EDT 14-Oct-2019
After Hours:  $ 101.82 0.00 (0.00%) Volume: 2.53k 4:41 PM EDT 14-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 102.29 103.99 101.81 101.82 343.59k -0.84 -0.82% 101.82 35.24m 4,905
10/11/19 103.34 103.69 102.48 102.66 425.91k 0.51 0.50% 102.66 43.84m 5,325
10/10/19 103.15 103.75 101.93 102.15 237.78k -0.61 -0.59% 102.15 24.35m 4,095
10/09/19 103.07 103.65 102.245 102.76 245.72k 0.64 0.63% 102.76 25.29m 4,799
10/08/19 103.54 104.21 101.75 102.12 318.52k -2.12 -2.03% 102.12 32.65m 5,791
10/07/19 103.72 105.20 103.24 104.24 686.76k 0.21 0.20% 104.24 71.67m 7,354
10/04/19 102.17 104.7614 102.17 104.03 330.49k 1.88 1.84% 104.03 34.32m 6,195
10/03/19 101.51 102.53 100.52 102.15 531.66k 0.64 0.63% 102.15 54.15m 4,718
10/02/19 100.02 101.825 99.24 101.51 279.03k 0.69 0.68% 101.51 28.2m 5,427
10/01/19 103.19 104.94 100.245 100.82 660.2k -1.00 -0.98% 100.82 66.77m 6,308
09/30/19 99.39 102.73 99.27 101.82 358.84k 2.54 2.56% 101.82 36.45m 6,032
09/27/19 103.14 103.49 98.92 99.28 450.88k -3.58 -3.48% 99.28 45.53m 5,341
09/26/19 102.23 103.245 101.84 102.86 496.47k 0.54 0.53% 102.86 50.99m 6,520
09/25/19 101.22 102.85 101.03 102.32 442.85k 1.14 1.13% 102.32 45.3m 6,321
09/24/19 101.11 102.40 101.00 101.18 339.08k 0.52 0.52% 101.18 34.41m 4,946
09/23/19 99.83 102.20 99.14 100.66 577.24k 0.46 0.46% 100.66 58.29m 7,437
09/20/19 100.96 102.14 99.87 100.20 791.98k -0.44 -0.44% 100.20 79.53m 6,751
09/19/19 102.00 102.27 100.2241 100.64 665.17k -1.41 -1.38% 100.64 67.23m 8,724
09/18/19 101.90 103.29 101.18 102.05 344.82k 0.41 0.40% 102.05 35.2m 4,980
09/17/19 101.40 102.4267 100.9391 101.64 352.78k 0.12 0.12% 101.64 35.84m 6,023
09/16/19 101.93 102.65 100.4475 101.52 373.66k -0.41 -0.40% 101.52 37.8m 5,280