Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scotts Miracle-Gro Company (NY: SMG )

64.95 -0.83 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.784 7.946 7.677 7.945 2,465,459 +0.14(+1.85%)
May 29, 2003 8.089 8.163 7.744 7.800 2,566,707 -0.30(-3.67%)
May 28, 2003 8.267 8.330 8.081 8.097 1,430,863 -0.17(-2.04%)
May 27, 2003 8.025 8.282 7.945 8.266 1,614,667 +0.19(+2.39%)
May 23, 2003 8.217 8.219 7.974 8.073 1,619,028 -0.18(-2.16%)
May 22, 2003 8.105 8.362 8.073 8.251 1,248,929 +0.16(+2.00%)
May 21, 2003 8.097 8.105 8.028 8.089 479,758 -0.03(-0.40%)
May 20, 2003 8.221 8.291 8.002 8.121 1,759,217 -0.10(-1.21%)
May 19, 2003 8.346 8.347 8.185 8.221 1,457,967 -0.15(-1.82%)
May 16, 2003 8.452 8.452 8.314 8.373 1,006,869 -0.08(-0.91%)
May 15, 2003 8.603 8.604 8.394 8.450 1,341,142 -0.15(-1.77%)
May 14, 2003 8.624 8.630 8.490 8.603 1,047,057 -0.02(-0.24%)
May 13, 2003 8.795 8.851 8.595 8.624 931,478 -0.19(-2.13%)
May 12, 2003 8.571 8.827 8.558 8.811 952,663 +0.22(+2.62%)
May 09, 2003 8.611 8.699 8.555 8.587 596,894 -0.01(-0.07%)
May 08, 2003 8.648 8.750 8.591 8.593 571,348 -0.05(-0.61%)
May 07, 2003 8.736 8.736 8.555 8.646 1,312,170 -0.09(-1.03%)
May 06, 2003 8.829 8.829 8.426 8.736 3,706,289 -0.09(-1.04%)
May 05, 2003 9.115 9.115 8.819 8.827 1,401,579 -0.29(-3.17%)
May 02, 2003 9.147 9.148 9.009 9.116 1,144,566 -0.03(-0.37%)
May 01, 2003 9.142 9.174 9.060 9.150 1,218,710 +0.01(+0.11%)
Apr 30, 2003 9.262 9.262 9.094 9.140 498,138 -0.12(-1.30%)
Apr 29, 2003 9.132 9.277 9.124 9.261 790,978 +0.13(+1.41%)
Apr 28, 2003 9.140 9.182 9.124 9.132 698,764 -0.01(-0.09%)
Apr 25, 2003 9.102 9.158 8.996 9.140 494,400 +0.08(+0.87%)
Apr 24, 2003 9.182 9.254 8.972 9.062 965,124 -0.12(-1.29%)
Apr 23, 2003 9.164 9.229 9.068 9.180 454,835 +0.03(+0.35%)
Apr 22, 2003 8.892 9.148 8.888 9.148 911,540 +0.26(+2.89%)
Apr 21, 2003 8.962 9.012 8.863 8.892 313,400 -0.07(-0.77%)
Apr 17, 2003 8.827 8.970 8.826 8.961 485,677 +0.17(+1.97%)
Apr 16, 2003 8.932 8.932 8.702 8.787 557,018 -0.14(-1.62%)
Apr 15, 2003 8.858 8.956 8.818 8.932 446,424 +0.07(+0.83%)
Apr 14, 2003 8.859 8.892 8.782 8.858 472,281 +0.01(+0.11%)
Apr 11, 2003 8.876 8.961 8.829 8.848 388,168 +0.02(+0.22%)
Apr 10, 2003 8.651 8.884 8.635 8.829 805,620 +0.24(+2.84%)
Apr 09, 2003 8.932 8.941 8.518 8.585 1,219,957 -0.35(-3.90%)
Apr 08, 2003 8.940 8.945 8.864 8.933 487,546 +0.04(+0.49%)
Apr 07, 2003 8.843 8.977 8.826 8.890 775,713 +0.15(+1.71%)
Apr 04, 2003 8.819 8.871 8.683 8.741 511,846 -0.10(-1.09%)
Apr 03, 2003 8.675 8.859 8.659 8.837 1,143,008 +0.27(+3.11%)
Apr 02, 2003 8.457 8.571 8.457 8.571 352,653 +0.16(+1.93%)
Apr 01, 2003 8.322 8.466 8.309 8.408 467,297 +0.09(+1.14%)
Mar 31, 2003 8.425 8.425 8.306 8.314 365,426 -0.11(-1.31%)
Mar 28, 2003 8.437 8.450 8.362 8.425 267,917 -0.02(-0.29%)
Mar 27, 2003 8.370 8.477 8.309 8.449 307,481 +0.08(+0.94%)
Mar 26, 2003 8.346 8.410 8.314 8.370 247,355 +0.01(+0.10%)
Mar 25, 2003 8.426 8.474 8.330 8.362 473,527 -0.07(-0.86%)
Mar 24, 2003 8.530 8.545 8.394 8.434 325,238 -0.12(-1.41%)
Mar 21, 2003 8.314 8.555 8.304 8.555 690,042 +0.26(+3.19%)
Mar 20, 2003 8.217 8.295 8.155 8.290 304,677 +0.05(+0.64%)
Mar 19, 2003 8.234 8.248 8.176 8.237 202,806 -0.03(-0.35%)
Mar 18, 2003 8.346 8.360 8.110 8.266 902,195 +0.19(+2.30%)
Mar 17, 2003 7.800 8.079 7.799 8.079 305,923 +0.26(+3.28%)
Mar 14, 2003 7.816 7.842 7.787 7.823 361,376 +0.03(+0.35%)
Mar 13, 2003 7.654 7.880 7.654 7.795 575,710 +0.17(+2.27%)
Mar 12, 2003 7.656 7.675 7.608 7.622 408,729 -0.04(-0.52%)
Mar 11, 2003 7.640 7.710 7.612 7.662 436,767 -0.02(-0.21%)
Mar 10, 2003 7.681 7.754 7.672 7.678 275,705 -0.04(-0.56%)
Mar 07, 2003 7.800 7.811 7.709 7.722 763,875 -0.10(-1.29%)
Mar 06, 2003 7.932 7.932 7.784 7.823 667,300 -0.11(-1.36%)
Mar 05, 2003 7.853 7.970 7.853 7.930 433,340 +0.08(+0.96%)
Mar 04, 2003 8.065 8.065 7.792 7.855 682,253 -0.23(-2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.