Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scotts Miracle-Gro Company (NY: SMG )

66.44 -1.66 (-2.44%)
Official Closing 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 (%)
Oct 31, 2003 9.213 9.331 9.179 9.269 4,605,369 +0.04(+0.40%)
Oct 30, 2003 9.253 9.253 9.127 9.232 1,438,340 -0.05(-0.57%)
Oct 29, 2003 9.278 9.365 9.234 9.285 455,147 +0.01(+0.09%)
Oct 28, 2003 9.188 9.312 9.079 9.277 1,185,065 +0.25(+2.74%)
Oct 27, 2003 9.055 9.084 9.010 9.030 228,041 -0.02(-0.21%)
Oct 24, 2003 9.044 9.087 9.044 9.049 142,058 +0.00(+0.04%)
Oct 23, 2003 8.988 9.070 8.988 9.046 237,075 -0.03(-0.28%)
Oct 22, 2003 8.972 9.103 8.969 9.071 329,600 +0.09(+1.02%)
Oct 21, 2003 8.977 9.036 8.977 8.980 176,638 +0.02(+0.23%)
Oct 20, 2003 9.052 9.052 8.988 8.959 193,772 -0.09(-1.05%)
Oct 17, 2003 9.121 9.127 9.052 9.054 146,731 -0.08(-0.88%)
Oct 16, 2003 9.031 9.134 9.020 9.134 188,476 +0.10(+1.14%)
Oct 15, 2003 9.060 9.083 9.020 9.031 233,337 -0.04(-0.39%)
Oct 14, 2003 9.060 9.091 9.020 9.066 339,880 +0.04(+0.48%)
Oct 13, 2003 9.047 9.039 8.996 9.023 191,591 -0.02(-0.27%)
Oct 10, 2003 9.004 9.044 8.993 9.047 126,170 +0.06(+0.70%)
Oct 09, 2003 9.034 9.084 8.949 8.985 199,691 -0.02(-0.23%)
Oct 08, 2003 9.028 9.052 8.983 9.006 245,486 -0.06(-0.67%)
Oct 07, 2003 9.028 9.066 8.983 9.066 194,395 +0.04(+0.43%)
Oct 06, 2003 8.948 9.020 8.946 9.028 140,812 +0.08(+0.90%)
Oct 03, 2003 8.948 9.054 8.948 8.948 208,414 +0.01(+0.07%)
Oct 02, 2003 8.884 8.948 8.879 8.941 174,769 +0.07(+0.83%)
Oct 01, 2003 8.763 8.867 8.757 8.867 275,705 +0.09(+1.01%)
Sep 30, 2003 8.723 8.811 8.681 8.779 476,020 +0.09(+1.05%)
Sep 29, 2003 8.546 8.718 8.546 8.688 362,311 +0.16(+1.84%)
Sep 26, 2003 8.579 8.638 8.519 8.530 407,794 -0.05(-0.56%)
Sep 25, 2003 8.707 8.760 8.579 8.579 896,587 -0.23(-2.64%)
Sep 24, 2003 8.858 8.869 8.803 8.811 147,042 -0.04(-0.51%)
Sep 23, 2003 8.770 8.858 8.746 8.856 493,154 +0.09(+0.99%)
Sep 22, 2003 8.933 8.945 8.770 8.770 678,203 -0.15(-1.64%)
Sep 19, 2003 8.937 8.988 8.916 8.916 304,366 -0.03(-0.34%)
Sep 18, 2003 9.028 9.036 9.014 8.946 559,510 -0.09(-0.99%)
Sep 17, 2003 9.050 9.068 9.020 9.036 313,712 +0.00(+0.05%)
Sep 16, 2003 9.068 9.068 9.012 9.031 328,354 -0.02(-0.23%)
Sep 15, 2003 9.068 9.092 9.028 9.052 390,971 +0.01(+0.11%)
Sep 12, 2003 9.075 9.116 9.034 9.042 449,851 -0.03(-0.35%)
Sep 11, 2003 9.068 9.084 9.041 9.075 225,860 -0.00(-0.05%)
Sep 10, 2003 9.100 9.140 9.020 9.079 551,410 +0.02(+0.19%)
Sep 09, 2003 9.111 9.111 8.988 9.062 666,365 -0.05(-0.55%)
Sep 08, 2003 9.148 9.197 9.111 9.111 388,479 -0.02(-0.19%)
Sep 05, 2003 9.169 9.184 9.084 9.129 309,350 -0.04(-0.44%)
Sep 04, 2003 9.044 9.176 8.972 9.169 549,852 +0.03(+0.32%)
Sep 03, 2003 9.172 9.243 9.140 9.140 671,038 -0.03(-0.35%)
Sep 02, 2003 9.140 9.213 9.116 9.172 455,770 +0.09(+1.01%)
Aug 29, 2003 8.988 9.087 8.988 9.081 490,350 +0.09(+1.04%)
Aug 28, 2003 8.916 8.988 8.867 8.988 269,786 +0.09(+1.05%)
Aug 27, 2003 8.779 8.908 8.774 8.895 241,748 +0.13(+1.50%)
Aug 26, 2003 8.843 8.851 8.659 8.763 549,852 -0.07(-0.82%)
Aug 25, 2003 8.803 8.855 8.803 8.835 351,407 +0.06(+0.64%)
Aug 22, 2003 8.882 8.946 8.752 8.779 493,154 -0.09(-0.98%)
Aug 21, 2003 8.731 8.904 8.731 8.866 653,281 +0.14(+1.60%)
Aug 20, 2003 8.798 8.802 8.709 8.726 197,822 -0.04(-0.42%)
Aug 19, 2003 8.709 8.819 8.709 8.763 517,142 +0.05(+0.55%)
Aug 18, 2003 8.506 8.739 8.506 8.715 594,401 +0.19(+2.22%)
Aug 15, 2003 8.466 8.543 8.466 8.526 118,693 +0.04(+0.45%)
Aug 14, 2003 8.490 8.580 8.471 8.487 560,445 -0.00(-0.06%)
Aug 13, 2003 8.506 8.546 8.458 8.492 580,071 -0.01(-0.09%)
Aug 12, 2003 8.375 8.506 8.375 8.500 319,319 +0.13(+1.49%)
Aug 11, 2003 8.426 8.490 8.375 8.375 286,608 -0.08(-0.89%)
Aug 08, 2003 8.426 8.458 8.351 8.450 360,753 +0.02(+0.29%)
Aug 07, 2003 8.458 8.489 8.397 8.426 309,039 -0.02(-0.19%)
Aug 06, 2003 8.529 8.571 8.442 8.442 660,446 -0.09(-1.03%)
Aug 05, 2003 8.599 8.616 8.519 8.530 667,611 -0.05(-0.62%)
Aug 04, 2003 8.559 8.630 8.514 8.583 471,035 +0.03(+0.30%)
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.