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 (%)
Apr 30, 2003 9.270 9.270 9.101 9.148 497,735 -0.12(-1.30%)
Apr 29, 2003 9.140 9.284 9.132 9.268 790,338 +0.13(+1.41%)
Apr 28, 2003 9.148 9.189 9.132 9.140 698,199 -0.01(-0.09%)
Apr 25, 2003 9.109 9.165 9.003 9.148 494,000 +0.08(+0.87%)
Apr 24, 2003 9.189 9.262 8.979 9.069 964,343 -0.12(-1.29%)
Apr 23, 2003 9.172 9.236 9.075 9.188 454,467 +0.03(+0.35%)
Apr 22, 2003 8.899 9.156 8.896 9.156 910,803 +0.26(+2.89%)
Apr 21, 2003 8.969 9.019 8.870 8.899 313,147 -0.07(-0.77%)
Apr 17, 2003 8.835 8.977 8.833 8.968 485,284 +0.17(+1.97%)
Apr 16, 2003 8.939 8.939 8.709 8.794 556,567 -0.14(-1.62%)
Apr 15, 2003 8.865 8.963 8.825 8.939 446,063 +0.07(+0.83%)
Apr 14, 2003 8.867 8.899 8.790 8.865 471,899 +0.01(+0.11%)
Apr 11, 2003 8.883 8.968 8.836 8.855 387,854 +0.02(+0.22%)
Apr 10, 2003 8.658 8.891 8.642 8.836 804,968 +0.24(+2.84%)
Apr 09, 2003 8.939 8.949 8.524 8.592 1,218,970 -0.35(-3.90%)
Apr 08, 2003 8.947 8.952 8.871 8.941 487,152 +0.04(+0.49%)
Apr 07, 2003 8.851 8.984 8.833 8.897 775,085 +0.15(+1.71%)
Apr 04, 2003 8.826 8.878 8.690 8.748 511,432 -0.10(-1.09%)
Apr 03, 2003 8.682 8.867 8.666 8.844 1,142,084 +0.27(+3.11%)
Apr 02, 2003 8.463 8.578 8.463 8.578 352,368 +0.16(+1.93%)
Apr 01, 2003 8.329 8.473 8.316 8.415 466,919 +0.09(+1.14%)
Mar 31, 2003 8.431 8.431 8.312 8.320 365,130 -0.11(-1.31%)
Mar 28, 2003 8.444 8.457 8.369 8.431 267,700 -0.02(-0.29%)
Mar 27, 2003 8.377 8.484 8.316 8.455 307,232 +0.08(+0.94%)
Mar 26, 2003 8.353 8.417 8.320 8.377 247,155 +0.01(+0.10%)
Mar 25, 2003 8.433 8.481 8.337 8.369 473,144 -0.07(-0.86%)
Mar 24, 2003 8.537 8.552 8.401 8.441 324,975 -0.12(-1.41%)
Mar 21, 2003 8.320 8.561 8.311 8.561 689,483 +0.27(+3.19%)
Mar 20, 2003 8.224 8.301 8.161 8.296 304,431 +0.05(+0.64%)
Mar 19, 2003 8.240 8.255 8.182 8.243 202,642 -0.03(-0.35%)
Mar 18, 2003 8.353 8.367 8.117 8.272 901,465 +0.19(+2.30%)
Mar 17, 2003 7.806 8.086 7.805 8.086 305,676 +0.26(+3.28%)
Mar 14, 2003 7.823 7.848 7.794 7.829 361,084 +0.03(+0.35%)
Mar 13, 2003 7.660 7.887 7.660 7.802 575,244 +0.17(+2.27%)
Mar 12, 2003 7.662 7.681 7.614 7.628 408,398 -0.04(-0.52%)
Mar 11, 2003 7.646 7.717 7.619 7.668 436,413 -0.02(-0.21%)
Mar 10, 2003 7.688 7.760 7.678 7.684 275,482 -0.04(-0.56%)
Mar 07, 2003 7.806 7.818 7.715 7.728 763,257 -0.10(-1.29%)
Mar 06, 2003 7.938 7.938 7.790 7.829 666,760 -0.11(-1.36%)
Mar 05, 2003 7.859 7.977 7.859 7.937 432,989 +0.08(+0.96%)
Mar 04, 2003 8.072 8.072 7.798 7.861 681,701 -0.23(-2.82%)
Mar 03, 2003 8.112 8.184 8.041 8.089 352,057 +0.00(+0.02%)
Feb 28, 2003 8.121 8.142 8.072 8.088 247,467 +0.01(+0.08%)
Feb 27, 2003 8.054 8.097 8.031 8.081 223,187 +0.07(+0.82%)
Feb 26, 2003 8.065 8.136 7.994 8.015 254,937 -0.08(-1.01%)
Feb 25, 2003 8.125 8.125 7.967 8.097 340,539 -0.03(-0.34%)
Feb 24, 2003 8.192 8.192 8.092 8.125 303,497 -0.07(-0.82%)
Feb 21, 2003 8.136 8.221 8.134 8.192 287,622 +0.07(+0.87%)
Feb 20, 2003 8.264 8.264 8.088 8.121 469,098 -0.17(-2.02%)
Feb 19, 2003 8.301 8.309 8.227 8.288 358,905 -0.01(-0.15%)
Feb 18, 2003 8.237 8.333 8.237 8.301 456,958 +0.09(+1.04%)
Feb 14, 2003 8.168 8.216 8.089 8.216 404,040 +0.04(+0.49%)
Feb 13, 2003 8.192 8.240 8.131 8.176 375,714 -0.03(-0.31%)
Feb 12, 2003 8.216 8.293 8.194 8.202 277,038 -0.02(-0.21%)
Feb 11, 2003 8.208 8.329 8.181 8.219 722,479 +0.01(+0.14%)
Feb 10, 2003 8.144 8.271 8.144 8.208 243,109 +0.06(+0.79%)
Feb 07, 2003 8.301 8.325 8.144 8.144 360,772 -0.14(-1.67%)
Feb 06, 2003 8.308 8.370 8.272 8.282 311,590 -0.07(-0.79%)
Feb 05, 2003 8.451 8.512 8.346 8.348 776,019 -0.10(-1.22%)
Feb 04, 2003 8.304 8.494 8.293 8.451 1,167,297 +0.17(+2.10%)
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.