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

Scotts Miracle-Gro Company (NY: SMG )

66.44 +0.66 (+1.00%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 30, 2004 9.795 9.822 9.718 9.798 438,903 -0.03(-0.31%)
Jul 29, 2004 9.678 9.887 9.646 9.829 435,168 +0.15(+1.58%)
Jul 28, 2004 9.726 9.742 9.509 9.676 443,884 -0.07(-0.76%)
Jul 27, 2004 9.662 9.832 9.625 9.750 618,512 +0.15(+1.54%)
Jul 26, 2004 9.557 9.774 9.506 9.602 612,597 +0.08(+0.81%)
Jul 23, 2004 9.670 9.700 9.464 9.525 494,622 -0.08(-0.84%)
Jul 22, 2004 9.838 9.838 9.565 9.606 673,297 -0.26(-2.61%)
Jul 21, 2004 9.975 10.06 9.863 9.863 401,550 -0.13(-1.32%)
Jul 20, 2004 9.959 10.06 9.911 9.994 354,858 +0.06(+0.58%)
Jul 19, 2004 9.887 10.01 9.879 9.936 529,486 +0.09(+0.91%)
Jul 16, 2004 9.903 9.943 9.822 9.846 264,276 -0.02(-0.24%)
Jul 15, 2004 9.927 10.01 9.871 9.871 304,119 -0.03(-0.32%)
Jul 14, 2004 9.948 10.02 9.895 9.903 337,738 -0.04(-0.44%)
Jul 13, 2004 9.866 10.01 9.856 9.946 607,306 +0.13(+1.33%)
Jul 12, 2004 9.895 9.896 9.726 9.816 1,406,671 -0.08(-0.81%)
Jul 09, 2004 9.806 9.943 9.806 9.896 330,890 +0.08(+0.82%)
Jul 08, 2004 9.927 9.927 9.814 9.816 513,922 -0.12(-1.20%)
Jul 07, 2004 9.903 10.01 9.895 9.935 437,347 +0.04(+0.45%)
Jul 06, 2004 10.06 10.07 9.871 9.890 598,279 -0.18(-1.74%)
Jul 02, 2004 10.14 10.17 10.06 10.06 371,045 -0.10(-0.96%)
Jul 01, 2004 10.29 10.30 10.02 10.16 936,328 -0.10(-0.96%)
Jun 30, 2004 9.959 10.42 9.959 10.26 3,550,764 +0.58(+5.94%)
Jun 29, 2004 9.798 9.798 9.676 9.686 1,519,977 -0.14(-1.44%)
Jun 28, 2004 9.951 9.975 9.827 9.827 976,794 -0.12(-1.24%)
Jun 25, 2004 9.941 9.978 9.827 9.951 1,475,464 +0.01(+0.15%)
Jun 24, 2004 10.21 10.22 9.936 9.936 1,448,383 -0.28(-2.71%)
Jun 23, 2004 10.43 10.43 10.21 10.21 1,523,712 -0.22(-2.12%)
Jun 22, 2004 10.65 10.65 10.34 10.43 826,758 -0.20(-1.87%)
Jun 21, 2004 10.64 10.71 10.56 10.63 316,571 -0.02(-0.20%)
Jun 18, 2004 10.64 10.70 10.63 10.65 415,869 +0.02(+0.17%)
Jun 17, 2004 10.68 10.68 10.62 10.64 452,911 -0.03(-0.27%)
Jun 16, 2004 10.60 10.69 10.58 10.67 991,113 +0.06(+0.58%)
Jun 15, 2004 10.57 10.64 10.57 10.60 726,526 +0.04(+0.41%)
Jun 14, 2004 10.71 10.71 10.56 10.56 350,189 -0.15(-1.39%)
Jun 10, 2004 10.56 10.75 10.56 10.71 454,156 +0.15(+1.38%)
Jun 09, 2004 10.64 10.67 10.56 10.56 272,680 -0.09(-0.80%)
Jun 08, 2004 10.60 10.68 10.55 10.65 195,172 +0.04(+0.36%)
Jun 07, 2004 10.54 10.64 10.52 10.61 272,680 +0.08(+0.79%)
Jun 04, 2004 10.41 10.61 10.39 10.53 474,701 +0.17(+1.64%)
Jun 03, 2004 10.51 10.52 10.35 10.36 393,145 -0.12(-1.12%)
Jun 02, 2004 10.44 10.55 10.39 10.47 315,948 +0.03(+0.31%)
Jun 01, 2004 10.41 10.44 10.37 10.44 230,035 +0.03(+0.25%)
May 28, 2004 10.38 10.47 10.34 10.42 405,908 +0.02(+0.23%)
May 27, 2004 10.36 10.39 10.28 10.39 680,768 +0.04(+0.34%)
May 26, 2004 10.33 10.40 10.32 10.36 267,077 +0.01(+0.12%)
May 25, 2004 10.25 10.39 10.22 10.34 382,251 +0.08(+0.78%)
May 24, 2004 10.07 10.30 10.07 10.26 512,988 +0.19(+1.91%)
May 21, 2004 10.14 10.22 9.975 10.07 822,400 -0.06(-0.63%)
May 20, 2004 10.24 10.30 10.12 10.14 296,338 -0.11(-1.03%)
May 19, 2004 10.34 10.46 10.18 10.24 485,284 -0.06(-0.61%)
May 18, 2004 10.28 10.32 10.22 10.30 203,576 +0.06(+0.60%)
May 17, 2004 10.28 10.39 10.24 10.24 542,871 -0.09(-0.92%)
May 14, 2004 10.18 10.37 9.970 10.34 758,587 +0.21(+2.03%)
May 13, 2004 10.11 10.15 10.05 10.13 270,190 +0.02(+0.22%)
May 12, 2004 10.19 10.19 9.954 10.11 346,453 -0.08(-0.82%)
May 11, 2004 10.13 10.25 10.08 10.19 403,729 +0.07(+0.71%)
May 10, 2004 10.22 10.22 10.06 10.12 747,070 -0.03(-0.30%)
May 07, 2004 10.45 10.45 10.13 10.15 369,488 -0.31(-2.99%)
May 06, 2004 10.57 10.58 10.42 10.46 310,345 -0.13(-1.23%)
May 05, 2004 10.58 10.62 10.52 10.60 352,368 +0.03(+0.32%)
May 04, 2004 10.63 10.67 10.54 10.56 558,124 -0.08(-0.75%)
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.