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, 2004 10.67 10.69 10.58 10.58 696,895 -0.07(-0.66%)
Apr 29, 2004 10.85 10.85 10.62 10.66 529,291 -0.18(-1.64%)
Apr 28, 2004 10.98 11.00 10.77 10.83 515,896 -0.17(-1.53%)
Apr 27, 2004 10.93 11.06 10.52 11.00 2,104,394 +0.10(+0.88%)
Apr 26, 2004 10.82 11.13 10.82 10.91 1,278,524 +0.17(+1.57%)
Apr 23, 2004 10.78 10.87 10.73 10.74 266,359 -0.05(-0.49%)
Apr 22, 2004 10.62 10.89 10.59 10.79 253,586 +0.20(+1.91%)
Apr 21, 2004 10.50 10.61 10.43 10.59 226,794 +0.07(+0.70%)
Apr 20, 2004 10.66 10.69 10.50 10.51 276,328 -0.13(-1.22%)
Apr 19, 2004 10.71 10.71 10.58 10.64 360,441 -0.06(-0.57%)
Apr 16, 2004 10.71 10.72 10.59 10.71 376,641 +0.01(+0.09%)
Apr 15, 2004 10.66 10.73 10.60 10.70 326,484 +0.06(+0.59%)
Apr 14, 2004 10.79 10.79 10.57 10.63 762,005 -0.15(-1.41%)
Apr 13, 2004 10.97 10.99 10.75 10.79 315,892 -0.19(-1.71%)
Apr 12, 2004 10.81 10.97 10.81 10.97 298,447 +0.12(+1.09%)
Apr 08, 2004 10.87 10.89 10.79 10.85 423,994 -0.04(-0.40%)
Apr 07, 2004 10.82 10.91 10.76 10.90 234,894 +0.06(+0.59%)
Apr 06, 2004 10.83 10.87 10.80 10.83 198,445 -0.00(-0.04%)
Apr 05, 2004 10.74 10.84 10.74 10.84 411,221 +0.10(+0.94%)
Apr 02, 2004 10.67 10.83 10.67 10.74 442,063 +0.11(+1.06%)
Apr 01, 2004 10.38 10.66 10.37 10.62 1,053,599 +0.33(+3.20%)
Mar 31, 2004 10.33 10.33 10.23 10.30 354,522 -0.02(-0.16%)
Mar 30, 2004 10.27 10.34 10.26 10.31 148,912 +0.02(+0.16%)
Mar 29, 2004 10.16 10.34 10.12 10.30 293,151 +0.14(+1.41%)
Mar 26, 2004 10.18 10.18 10.06 10.15 406,860 -0.02(-0.22%)
Mar 25, 2004 10.12 10.21 10.10 10.18 629,916 +0.05(+0.54%)
Mar 24, 2004 10.06 10.13 10.02 10.12 474,773 +0.06(+0.62%)
Mar 23, 2004 10.10 10.13 9.985 10.06 370,099 -0.04(-0.38%)
Mar 22, 2004 10.14 10.14 10.03 10.10 313,089 -0.05(-0.46%)
Mar 19, 2004 10.20 10.25 10.12 10.14 185,361 -0.08(-0.74%)
Mar 18, 2004 10.10 10.24 10.06 10.22 208,414 +0.12(+1.22%)
Mar 17, 2004 10.08 10.15 10.06 10.10 309,039 +0.08(+0.80%)
Mar 16, 2004 10.14 10.16 9.991 10.02 327,419 -0.15(-1.44%)
Mar 15, 2004 10.24 10.24 10.12 10.16 262,932 -0.09(-0.92%)
Mar 12, 2004 10.12 10.26 10.11 10.26 220,252 +0.12(+1.17%)
Mar 11, 2004 10.18 10.30 10.13 10.14 372,280 -0.06(-0.55%)
Mar 10, 2004 10.21 10.26 10.19 10.19 426,174 -0.02(-0.20%)
Mar 09, 2004 10.19 10.23 10.18 10.21 218,071 +0.01(+0.08%)
Mar 08, 2004 10.23 10.25 10.19 10.21 271,343 -0.03(-0.28%)
Mar 05, 2004 10.12 10.26 10.10 10.23 260,440 +0.09(+0.90%)
Mar 04, 2004 10.03 10.24 10.01 10.14 239,879 +0.08(+0.85%)
Mar 03, 2004 9.975 10.08 9.919 10.06 250,159 +0.08(+0.84%)
Mar 02, 2004 10.18 10.18 9.975 9.975 483,185 -0.23(-2.29%)
Mar 01, 2004 10.10 10.21 10.10 10.21 213,087 +0.09(+0.89%)
Feb 27, 2004 10.10 10.14 10.03 10.12 366,360 -0.00(-0.03%)
Feb 26, 2004 9.991 10.13 9.973 10.12 400,317 +0.13(+1.35%)
Feb 25, 2004 9.951 10.05 9.935 9.988 359,507 +0.02(+0.18%)
Feb 24, 2004 9.896 9.991 9.858 9.970 286,608 +0.08(+0.76%)
Feb 23, 2004 9.965 9.975 9.861 9.895 460,131 -0.08(-0.80%)
Feb 20, 2004 9.790 9.986 9.774 9.975 457,639 +0.18(+1.89%)
Feb 19, 2004 9.848 9.891 9.790 9.790 282,870 -0.10(-0.99%)
Feb 18, 2004 9.975 9.978 9.858 9.888 523,061 -0.12(-1.19%)
Feb 17, 2004 9.911 10.02 9.903 10.01 353,899 +0.09(+0.87%)
Feb 13, 2004 9.967 10.06 9.895 9.920 204,676 -0.02(-0.23%)
Feb 12, 2004 10.09 10.11 9.936 9.943 254,209 -0.15(-1.46%)
Feb 11, 2004 9.927 10.09 9.904 10.09 425,240 +0.18(+1.83%)
Feb 10, 2004 9.847 9.933 9.814 9.909 447,982 +0.08(+0.80%)
Feb 09, 2004 9.871 9.909 9.794 9.830 481,939 -0.01(-0.11%)
Feb 06, 2004 9.814 9.903 9.798 9.842 613,405 +0.05(+0.52%)
Feb 05, 2004 9.911 10.03 9.781 9.790 728,048 -0.11(-1.13%)
Feb 04, 2004 9.943 10.06 9.903 9.903 622,128 -0.18(-1.83%)
Feb 03, 2004 10.18 10.21 10.08 10.09 515,584 -0.12(-1.18%)
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.