Wednesday, February 10, 2010, 5:35am EST - Canadian Markets open in 3 hours and 55 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

The Scotts Miracle-Gro Co. (SMG)

 On Feb 9: 38.42 USD   0.00 (0.00%)  
MORE ON SMG
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 38.63 38.75 38.17 38.42 581,500 38.42
8-Feb-10 38.73 39.07 38.30 38.34 435,100 38.34
5-Feb-10 39.48 39.49 38.26 38.87 455,700 38.87
4-Feb-10 39.99 39.99 39.28 39.34 372,600 39.34
3-Feb-10 40.64 40.79 39.85 40.09 399,800 40.09
2-Feb-10 39.92 41.08 39.75 40.67 510,200 40.67
2-Feb-10 $ 0.125 Cash Dividend
1-Feb-10 39.90 40.41 39.51 40.00 702,700 39.87
29-Jan-10 40.56 40.84 39.70 39.70 421,900 39.58
28-Jan-10 41.20 41.20 40.44 40.51 292,600 40.38
27-Jan-10 41.77 42.00 41.06 41.33 317,600 41.20
26-Jan-10 40.86 42.16 40.84 41.97 559,600 41.84
25-Jan-10 41.13 41.50 40.96 41.02 425,000 40.89
22-Jan-10 41.15 41.28 40.75 41.03 422,000 40.90
21-Jan-10 41.78 41.85 41.00 41.04 377,100 40.91
20-Jan-10 41.31 41.77 41.13 41.62 481,000 41.49
19-Jan-10 41.49 41.70 41.33 41.42 385,100 41.29
15-Jan-10 41.20 41.91 40.98 41.55 825,300 41.42
14-Jan-10 40.14 40.26 39.90 40.06 273,800 39.93
13-Jan-10 40.00 40.33 39.86 40.21 308,300 40.08
12-Jan-10 39.87 40.07 39.70 40.00 280,200 39.87
11-Jan-10 39.70 40.10 39.57 39.97 407,200 39.85
8-Jan-10 39.84 39.84 39.37 39.70 402,300 39.58
7-Jan-10 39.30 40.03 39.18 39.72 407,300 39.60
6-Jan-10 38.81 39.36 38.71 39.25 564,900 39.13
5-Jan-10 38.83 38.84 38.22 38.70 579,800 38.58
4-Jan-10 39.36 39.71 38.90 38.97 437,600 38.85
31-Dec-09 39.71 39.71 39.31 39.31 320,700 39.19
30-Dec-09 39.12 39.61 39.12 39.61 253,100 39.49
29-Dec-09 39.15 39.46 38.96 39.35 367,200 39.23
28-Dec-09 39.45 39.45 39.12 39.19 227,800 39.07
24-Dec-09 39.09 39.34 38.95 39.24 115,600 39.12
23-Dec-09 38.69 39.27 38.66 39.20 236,800 39.08
22-Dec-09 38.62 38.95 38.52 38.70 553,200 38.58
21-Dec-09 38.97 39.21 38.68 38.68 311,900 38.56
18-Dec-09 39.33 39.51 38.64 38.86 543,900 38.74
17-Dec-09 39.32 39.54 39.02 39.28 521,300 39.16
16-Dec-09 39.37 39.49 39.21 39.48 454,500 39.36
15-Dec-09 39.64 39.77 38.98 39.13 723,600 39.01
14-Dec-09 39.74 39.91 39.56 39.90 385,100 39.78
11-Dec-09 38.92 39.73 38.85 39.69 595,500 39.57
10-Dec-09 39.30 39.57 38.59 38.85 946,100 38.73
9-Dec-09 39.78 39.89 39.11 39.24 507,000 39.12
8-Dec-09 39.71 39.98 39.22 39.82 313,000 39.70
7-Dec-09 39.90 40.48 39.63 39.99 438,400 39.87
4-Dec-09 40.37 40.54 39.65 40.01 359,500 39.88
3-Dec-09 40.55 40.55 39.90 39.99 272,400 39.87
2-Dec-09 40.00 40.54 40.00 40.48 364,400 40.35
1-Dec-09 39.27 40.16 39.21 39.95 363,900 39.83
30-Nov-09 40.27 40.41 39.54 39.93 599,700 39.81
27-Nov-09 39.79 40.63 39.57 40.38 167,400 40.25
25-Nov-09 40.67 41.04 40.41 40.93 331,700 40.80
24-Nov-09 41.18 41.18 40.39 40.60 337,800 40.47
23-Nov-09 41.10 41.32 40.78 41.08 440,500 40.95
23-Nov-09 $ 0.125 Cash Dividend
20-Nov-09 40.78 41.29 40.47 40.87 392,400 40.62
19-Nov-09 41.23 41.31 40.46 41.16 359,200 40.91
18-Nov-09 41.41 41.86 41.26 41.42 408,900 41.16
17-Nov-09 41.61 41.62 41.14 41.40 452,700 41.14
16-Nov-09 41.86 42.04 41.34 41.60 390,100 41.34
13-Nov-09 41.89 42.12 41.16 41.72 378,600 41.46
12-Nov-09 42.88 42.90 41.67 41.91 472,700 41.65
11-Nov-09 43.28 43.83 42.85 43.08 466,900 42.81
10-Nov-09 42.71 43.12 42.37 42.94 801,600 42.67
9-Nov-09 43.99 44.14 42.76 42.84 880,700 42.58
6-Nov-09 42.54 43.94 42.54 43.85 650,900 43.58
5-Nov-09 42.55 43.37 42.18 42.97 694,000 42.70
4-Nov-09 42.22 43.05 41.75 42.05 906,300 41.79
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices