Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:48AM ET - U.S. Markets open in 2 hours and 42 minutes. Dow  0.14% Nasdaq  0.00%

The Scotts Miracle-Gro Co. (SMG)

On Nov 20: 40.87   0.00 (0.00%)

MORE ON SMG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 40.78 41.29 40.47 40.87 392,400 40.87 19-Nov-09 41.23 41.31 40.46 41.16 359,200 41.16 18-Nov-09 41.41 41.86 41.26 41.42 408,900 41.42 17-Nov-09 41.61 41.62 41.14 41.40 452,700 41.40 16-Nov-09 41.86 42.04 41.34 41.60 390,100 41.60 13-Nov-09 41.89 42.12 41.16 41.72 378,600 41.72 12-Nov-09 42.88 42.90 41.67 41.91 472,700 41.91 11-Nov-09 43.28 43.83 42.85 43.08 466,900 43.08 10-Nov-09 42.71 43.12 42.37 42.94 801,600 42.94 9-Nov-09 43.99 44.14 42.76 42.84 880,700 42.84 6-Nov-09 42.54 43.94 42.54 43.85 650,900 43.85 5-Nov-09 42.55 43.37 42.18 42.97 694,000 42.97 4-Nov-09 42.22 43.05 41.75 42.05 906,300 42.05 3-Nov-09 40.83 42.19 40.36 41.88 563,200 41.88 2-Nov-09 40.65 41.24 40.06 41.14 428,400 41.14 30-Oct-09 41.32 41.35 40.25 40.62 447,800 40.62 29-Oct-09 40.89 41.88 40.64 41.38 403,500 41.38 28-Oct-09 41.18 41.61 40.31 40.81 599,800 40.81 27-Oct-09 41.94 41.95 41.18 41.43 480,500 41.43 26-Oct-09 42.46 42.98 41.53 41.74 413,200 41.74 23-Oct-09 43.21 43.47 42.00 42.32 356,100 42.32 22-Oct-09 42.44 43.46 42.13 43.22 347,100 43.22 21-Oct-09 42.99 43.53 42.42 42.53 367,800 42.53 20-Oct-09 43.42 43.57 42.62 43.01 521,000 43.01 19-Oct-09 43.04 43.91 42.50 43.51 391,300 43.51 16-Oct-09 43.17 43.37 42.81 43.09 250,500 43.09 15-Oct-09 42.62 43.35 42.62 43.31 275,400 43.31 14-Oct-09 42.90 43.11 42.54 42.95 366,300 42.95 13-Oct-09 42.59 43.10 42.59 42.69 188,200 42.69 12-Oct-09 41.46 42.95 41.38 42.79 327,400 42.79 9-Oct-09 42.75 42.81 41.99 42.46 296,000 42.46 8-Oct-09 42.63 43.13 42.09 43.04 351,000 43.04 7-Oct-09 42.81 42.92 42.03 42.35 327,000 42.35 6-Oct-09 42.98 43.28 42.42 43.01 477,200 43.01 5-Oct-09 41.14 42.75 40.98 42.65 565,600 42.65 2-Oct-09 41.37 41.51 40.29 41.15 409,400 41.15 1-Oct-09 42.70 43.03 41.53 41.58 302,600 41.58 30-Sep-09 42.84 44.14 41.38 42.95 805,800 42.95 29-Sep-09 42.92 43.34 42.37 43.02 346,600 43.02 28-Sep-09 41.69 42.81 41.37 42.76 235,300 42.76 25-Sep-09 42.28 42.28 41.35 41.53 360,400 41.53 24-Sep-09 42.69 43.06 42.23 42.25 299,500 42.25 23-Sep-09 43.66 43.66 42.70 42.71 304,000 42.71 22-Sep-09 43.68 43.79 43.19 43.46 288,200 43.46 21-Sep-09 43.38 43.97 42.74 43.39 423,600 43.39 18-Sep-09 43.90 44.25 43.57 44.01 343,700 44.01 17-Sep-09 43.99 44.18 43.71 43.84 266,300 43.84 16-Sep-09 43.75 44.23 43.42 44.17 289,400 44.17 15-Sep-09 42.86 43.82 42.86 43.78 258,300 43.78 14-Sep-09 42.66 43.28 42.66 43.10 236,300 43.10 11-Sep-09 43.00 43.20 42.68 42.94 304,800 42.94 10-Sep-09 43.15 43.25 42.81 43.06 456,100 43.06 9-Sep-09 42.09 43.73 41.63 43.13 1,207,200 43.13 8-Sep-09 40.50 41.36 40.24 41.10 678,700 41.10 4-Sep-09 39.34 40.42 39.15 40.14 391,400 40.14 3-Sep-09 39.71 39.94 38.97 39.56 1,053,000 39.56 2-Sep-09 40.34 40.34 39.50 39.68 815,600 39.68 1-Sep-09 40.69 41.52 40.11 40.27 689,200 40.27 31-Aug-09 40.70 40.95 40.21 40.69 530,800 40.69 28-Aug-09 41.32 41.71 40.94 41.13 423,300 41.13 27-Aug-09 40.75 41.44 40.09 41.17 414,700 41.17 26-Aug-09 41.68 41.68 40.29 40.59 814,300 40.59 25-Aug-09 41.50 41.96 41.17 41.62 482,500 41.62 24-Aug-09 40.75 41.55 40.75 41.28 500,100 41.28 21-Aug-09 40.77 41.00 40.40 40.69 451,700 40.69 20-Aug-09 40.24 40.80 40.03 40.66 481,800 40.66 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions