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 (%)
Dec 31, 2003 9.581 9.602 9.503 9.503 602,636 -0.09(-0.90%)
Dec 30, 2003 9.573 9.589 9.548 9.589 214,160 +0.01(+0.10%)
Dec 29, 2003 9.493 9.586 9.479 9.580 350,500 +0.07(+0.74%)
Dec 26, 2003 9.477 9.536 9.477 9.509 91,516 +0.03(+0.36%)
Dec 24, 2003 9.472 9.543 9.438 9.475 142,254 +0.00(+0.05%)
Dec 23, 2003 9.485 9.511 9.418 9.471 370,111 -0.01(-0.07%)
Dec 22, 2003 9.438 9.532 9.432 9.477 540,381 +0.02(+0.24%)
Dec 19, 2003 9.445 9.455 9.345 9.455 573,687 -0.01(-0.07%)
Dec 18, 2003 9.381 9.463 9.349 9.461 473,767 +0.08(+0.86%)
Dec 17, 2003 9.302 9.381 9.260 9.381 293,536 +0.03(+0.34%)
Dec 16, 2003 9.397 9.419 9.260 9.349 354,547 -0.05(-0.53%)
Dec 15, 2003 9.475 9.493 9.390 9.398 261,163 -0.04(-0.37%)
Dec 12, 2003 9.406 9.442 9.377 9.434 275,793 +0.00(+0.05%)
Dec 11, 2003 9.276 9.429 9.276 9.429 301,007 +0.17(+1.82%)
Dec 10, 2003 9.422 9.422 9.260 9.260 335,559 -0.19(-1.97%)
Dec 09, 2003 9.493 9.509 9.445 9.447 311,279 -0.01(-0.07%)
Dec 08, 2003 9.345 9.475 9.328 9.453 440,460 +0.11(+1.15%)
Dec 05, 2003 9.406 9.406 9.347 9.345 302,563 -0.07(-0.77%)
Dec 04, 2003 9.532 9.533 9.403 9.418 1,480,756 -0.14(-1.50%)
Dec 03, 2003 9.678 9.739 9.559 9.561 702,868 -0.08(-0.80%)
Dec 02, 2003 9.659 9.659 9.607 9.638 501,782 -0.03(-0.32%)
Dec 01, 2003 9.589 9.687 9.589 9.668 594,543 +0.11(+1.18%)
Nov 28, 2003 9.622 9.622 9.556 9.556 65,991 -0.04(-0.45%)
Nov 26, 2003 9.517 9.607 9.508 9.599 151,593 +0.12(+1.29%)
Nov 25, 2003 9.434 9.479 9.434 9.477 263,964 +0.02(+0.20%)
Nov 24, 2003 9.300 9.482 9.300 9.458 258,984 +0.19(+2.05%)
Nov 21, 2003 9.286 9.286 9.201 9.268 381,317 +0.01(+0.16%)
Nov 20, 2003 9.276 9.334 9.252 9.254 508,941 -0.09(-0.95%)
Nov 19, 2003 9.371 9.371 9.332 9.342 384,430 -0.03(-0.29%)
Nov 18, 2003 9.389 9.453 9.369 9.369 159,686 -0.04(-0.38%)
Nov 17, 2003 9.366 9.410 9.339 9.405 227,233 -0.04(-0.46%)
Nov 14, 2003 9.517 9.589 9.405 9.448 477,813 -0.09(-0.89%)
Nov 13, 2003 9.520 9.541 9.472 9.533 184,277 +0.01(+0.13%)
Nov 12, 2003 9.332 9.520 9.329 9.520 377,270 +0.20(+2.19%)
Nov 11, 2003 9.365 9.365 9.316 9.316 164,355 -0.02(-0.17%)
Nov 10, 2003 9.479 9.498 9.332 9.332 397,503 -0.18(-1.94%)
Nov 07, 2003 9.541 9.597 9.541 9.517 524,505 -0.01(-0.10%)
Nov 06, 2003 9.533 9.533 9.466 9.527 338,360 -0.02(-0.19%)
Nov 05, 2003 9.270 9.636 9.458 9.544 1,216,791 +0.10(+1.02%)
Nov 04, 2003 9.270 9.453 9.270 9.448 330,080 +0.18(+1.94%)
Nov 03, 2003 9.276 9.292 9.276 9.268 759,938 -0.01(-0.09%)
Oct 31, 2003 9.220 9.339 9.186 9.276 4,601,643 +0.04(+0.40%)
Oct 30, 2003 9.260 9.260 9.135 9.239 1,437,177 -0.05(-0.57%)
Oct 29, 2003 9.286 9.373 9.242 9.292 454,779 +0.01(+0.09%)
Oct 28, 2003 9.196 9.320 9.087 9.284 1,184,106 +0.25(+2.74%)
Oct 27, 2003 9.063 9.092 9.018 9.037 227,856 -0.02(-0.21%)
Oct 24, 2003 9.051 9.095 9.051 9.056 141,943 +0.00(+0.04%)
Oct 23, 2003 8.995 9.077 8.995 9.053 236,883 -0.03(-0.28%)
Oct 22, 2003 8.979 9.111 8.976 9.079 329,333 +0.09(+1.02%)
Oct 21, 2003 8.984 9.043 8.984 8.987 176,495 +0.02(+0.23%)
Oct 20, 2003 9.059 9.059 8.995 8.966 193,615 -0.09(-1.05%)
Oct 17, 2003 9.128 9.135 9.059 9.061 146,612 -0.08(-0.88%)
Oct 16, 2003 9.039 9.141 9.027 9.141 188,324 +0.10(+1.14%)
Oct 15, 2003 9.067 9.090 9.027 9.039 233,148 -0.04(-0.39%)
Oct 14, 2003 9.067 9.098 9.027 9.074 339,605 +0.04(+0.48%)
Oct 13, 2003 9.055 9.047 9.003 9.030 191,436 -0.02(-0.27%)
Oct 10, 2003 9.011 9.051 9.000 9.055 126,068 +0.06(+0.70%)
Oct 09, 2003 9.042 9.092 8.957 8.992 199,530 -0.02(-0.23%)
Oct 08, 2003 9.035 9.059 8.990 9.013 245,288 -0.06(-0.67%)
Oct 07, 2003 9.035 9.074 8.990 9.074 194,238 +0.04(+0.43%)
Oct 06, 2003 8.955 9.027 8.953 9.035 140,698 +0.08(+0.90%)
Oct 03, 2003 8.955 9.061 8.955 8.955 208,245 +0.01(+0.07%)
Oct 02, 2003 8.891 8.955 8.886 8.949 174,627 +0.07(+0.83%)
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.