Wednesday, November 25, 2009, 6:10am EST - Canadian Markets open in 3 hours and 20 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

The Scotts Miracle-Gro Co. (SMG)

 On Nov 24: 40.60 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*
24-Nov-09 41.18 41.18 40.39 40.60 337,800 40.60
23-Nov-09 41.10 41.32 40.78 41.08 440,500 41.08
23-Nov-09 $ 0.125 Cash Dividend
20-Nov-09 40.78 41.29 40.47 40.87 392,400 40.74
19-Nov-09 41.23 41.31 40.46 41.16 359,200 41.03
18-Nov-09 41.41 41.86 41.26 41.42 408,900 41.29
17-Nov-09 41.61 41.62 41.14 41.40 452,700 41.27
16-Nov-09 41.86 42.04 41.34 41.60 390,100 41.47
13-Nov-09 41.89 42.12 41.16 41.72 378,600 41.59
12-Nov-09 42.88 42.90 41.67 41.91 472,700 41.78
11-Nov-09 43.28 43.83 42.85 43.08 466,900 42.95
10-Nov-09 42.71 43.12 42.37 42.94 801,600 42.81
9-Nov-09 43.99 44.14 42.76 42.84 880,700 42.71
6-Nov-09 42.54 43.94 42.54 43.85 650,900 43.72
5-Nov-09 42.55 43.37 42.18 42.97 694,000 42.84
4-Nov-09 42.22 43.05 41.75 42.05 906,300 41.92
3-Nov-09 40.83 42.19 40.36 41.88 563,200 41.75
2-Nov-09 40.65 41.24 40.06 41.14 428,400 41.01
30-Oct-09 41.32 41.35 40.25 40.62 447,800 40.50
29-Oct-09 40.89 41.88 40.64 41.38 403,500 41.25
28-Oct-09 41.18 41.61 40.31 40.81 599,800 40.69
27-Oct-09 41.94 41.95 41.18 41.43 480,500 41.30
26-Oct-09 42.46 42.98 41.53 41.74 413,200 41.61
23-Oct-09 43.21 43.47 42.00 42.32 356,100 42.19
22-Oct-09 42.44 43.46 42.13 43.22 347,100 43.09
21-Oct-09 42.99 43.53 42.42 42.53 367,800 42.40
20-Oct-09 43.42 43.57 42.62 43.01 521,000 42.88
19-Oct-09 43.04 43.91 42.50 43.51 391,300 43.38
16-Oct-09 43.17 43.37 42.81 43.09 250,500 42.96
15-Oct-09 42.62 43.35 42.62 43.31 275,400 43.18
14-Oct-09 42.90 43.11 42.54 42.95 366,300 42.82
13-Oct-09 42.59 43.10 42.59 42.69 188,200 42.56
12-Oct-09 41.46 42.95 41.38 42.79 327,400 42.66
9-Oct-09 42.75 42.81 41.99 42.46 296,000 42.33
8-Oct-09 42.63 43.13 42.09 43.04 351,000 42.91
7-Oct-09 42.81 42.92 42.03 42.35 327,000 42.22
6-Oct-09 42.98 43.28 42.42 43.01 477,200 42.88
5-Oct-09 41.14 42.75 40.98 42.65 565,600 42.52
2-Oct-09 41.37 41.51 40.29 41.15 409,400 41.02
1-Oct-09 42.70 43.03 41.53 41.58 302,600 41.45
30-Sep-09 42.84 44.14 41.38 42.95 805,800 42.82
29-Sep-09 42.92 43.34 42.37 43.02 346,600 42.89
28-Sep-09 41.69 42.81 41.37 42.76 235,300 42.63
25-Sep-09 42.28 42.28 41.35 41.53 360,400 41.40
24-Sep-09 42.69 43.06 42.23 42.25 299,500 42.12
23-Sep-09 43.66 43.66 42.70 42.71 304,000 42.58
22-Sep-09 43.68 43.79 43.19 43.46 288,200 43.33
21-Sep-09 43.38 43.97 42.74 43.39 423,600 43.26
18-Sep-09 43.90 44.25 43.57 44.01 343,700 43.88
17-Sep-09 43.99 44.18 43.71 43.84 266,300 43.71
16-Sep-09 43.75 44.23 43.42 44.17 289,400 44.03
15-Sep-09 42.86 43.82 42.86 43.78 258,300 43.65
14-Sep-09 42.66 43.28 42.66 43.10 236,300 42.97
11-Sep-09 43.00 43.20 42.68 42.94 304,800 42.81
10-Sep-09 43.15 43.25 42.81 43.06 456,100 42.93
9-Sep-09 42.09 43.73 41.63 43.13 1,207,200 43.00
8-Sep-09 40.50 41.36 40.24 41.10 678,700 40.97
4-Sep-09 39.34 40.42 39.15 40.14 391,400 40.02
3-Sep-09 39.71 39.94 38.97 39.56 1,053,000 39.44
2-Sep-09 40.34 40.34 39.50 39.68 815,600 39.56
1-Sep-09 40.69 41.52 40.11 40.27 689,200 40.15
31-Aug-09 40.70 40.95 40.21 40.69 530,800 40.57
28-Aug-09 41.32 41.71 40.94 41.13 423,300 41.00
27-Aug-09 40.75 41.44 40.09 41.17 414,700 41.04
26-Aug-09 41.68 41.68 40.29 40.59 814,300 40.47
25-Aug-09 41.50 41.96 41.17 41.62 482,500 41.49
24-Aug-09 40.75 41.55 40.75 41.28 500,100 41.15
* 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