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 (%)
Jul 31, 2003 8.513 8.592 8.465 8.513 523,260 +0.02(+0.19%)
Jul 30, 2003 8.457 8.518 8.457 8.497 314,080 +0.06(+0.76%)
Jul 29, 2003 8.569 8.569 8.409 8.433 648,083 -0.14(-1.69%)
Jul 28, 2003 8.610 8.648 8.578 8.578 247,467 -0.02(-0.28%)
Jul 25, 2003 8.497 8.658 8.447 8.602 455,090 +0.09(+1.08%)
Jul 24, 2003 8.369 8.569 8.369 8.510 969,012 +0.14(+1.73%)
Jul 23, 2003 8.362 8.385 8.329 8.365 639,367 +0.00(+0.04%)
Jul 22, 2003 8.369 8.391 8.277 8.362 843,567 +0.00(+0.06%)
Jul 21, 2003 8.497 8.497 8.354 8.357 381,939 -0.14(-1.63%)
Jul 18, 2003 8.390 8.507 8.365 8.496 412,445 +0.12(+1.40%)
Jul 17, 2003 8.569 8.569 8.378 8.378 964,343 -0.19(-2.23%)
Jul 16, 2003 8.647 8.658 8.537 8.569 535,089 -0.07(-0.78%)
Jul 15, 2003 8.738 8.745 8.618 8.637 870,337 -0.06(-0.70%)
Jul 14, 2003 8.476 8.761 8.465 8.698 1,497,254 +0.26(+3.03%)
Jul 11, 2003 8.545 8.584 8.417 8.443 746,448 -0.10(-1.20%)
Jul 10, 2003 8.658 8.658 8.513 8.545 935,705 -0.13(-1.48%)
Jul 09, 2003 8.674 8.714 8.594 8.674 1,449,628 +0.00(+0.00%)
Jul 08, 2003 8.592 8.836 8.561 8.674 2,316,230 +0.00(+0.00%)
Jul 07, 2003 8.096 8.677 8.072 8.674 3,333,491 +0.56(+6.93%)
Jul 03, 2003 7.983 8.168 7.977 8.112 558,746 +0.10(+1.22%)
Jul 02, 2003 7.948 8.014 7.879 8.014 870,025 +0.07(+0.83%)
Jul 01, 2003 7.911 7.951 7.831 7.948 795,630 -0.00(-0.04%)
Jun 30, 2003 7.951 8.004 7.871 7.951 1,071,112 +0.02(+0.30%)
Jun 27, 2003 7.967 8.002 7.898 7.927 1,202,783 +0.00(+0.00%)
Jun 26, 2003 7.773 7.943 7.726 7.927 996,405 +0.11(+1.46%)
Jun 25, 2003 7.790 7.855 7.726 7.813 842,322 +0.05(+0.60%)
Jun 24, 2003 7.726 7.823 7.631 7.766 1,304,883 +0.06(+0.83%)
Jun 23, 2003 7.744 7.744 7.606 7.702 1,059,283 -0.04(-0.54%)
Jun 20, 2003 7.654 7.794 7.644 7.744 991,113 +0.13(+1.71%)
Jun 19, 2003 7.880 7.880 7.590 7.614 1,041,852 -0.25(-3.19%)
Jun 18, 2003 7.887 7.983 7.839 7.864 1,318,268 -0.06(-0.79%)
Jun 17, 2003 7.718 7.951 7.651 7.927 1,730,402 +0.26(+3.37%)
Jun 16, 2003 7.668 7.683 7.590 7.668 825,201 +0.04(+0.53%)
Jun 13, 2003 7.678 7.718 7.558 7.628 895,550 -0.04(-0.46%)
Jun 12, 2003 7.647 7.750 7.630 7.664 1,046,521 -0.02(-0.31%)
Jun 11, 2003 7.558 7.707 7.533 7.688 1,117,493 +0.17(+2.27%)
Jun 10, 2003 7.453 7.598 7.397 7.517 963,098 +0.02(+0.32%)
Jun 09, 2003 7.742 7.750 7.357 7.493 2,237,476 -0.25(-3.22%)
Jun 06, 2003 7.790 7.911 7.726 7.742 1,581,922 +0.03(+0.42%)
Jun 05, 2003 7.790 7.871 7.670 7.710 1,409,784 -0.06(-0.83%)
Jun 04, 2003 7.694 7.943 7.686 7.774 2,907,349 +0.08(+1.09%)
Jun 03, 2003 7.839 7.853 7.617 7.691 1,217,413 -0.16(-2.05%)
Jun 02, 2003 7.951 7.990 7.802 7.851 1,688,068 -0.10(-1.25%)
May 30, 2003 7.790 7.953 7.683 7.951 2,463,465 +0.14(+1.85%)
May 29, 2003 8.096 8.170 7.750 7.806 2,564,631 -0.30(-3.67%)
May 28, 2003 8.274 8.337 8.088 8.104 1,429,706 -0.17(-2.04%)
May 27, 2003 8.031 8.288 7.951 8.272 1,613,361 +0.19(+2.39%)
May 23, 2003 8.224 8.226 7.980 8.080 1,617,719 -0.18(-2.16%)
May 22, 2003 8.112 8.369 8.080 8.258 1,247,919 +0.16(+2.00%)
May 21, 2003 8.104 8.112 8.035 8.096 479,370 -0.03(-0.40%)
May 20, 2003 8.227 8.298 8.009 8.128 1,757,794 -0.10(-1.21%)
May 19, 2003 8.353 8.354 8.192 8.227 1,456,787 -0.15(-1.82%)
May 16, 2003 8.459 8.459 8.320 8.380 1,006,055 -0.08(-0.91%)
May 15, 2003 8.610 8.611 8.401 8.457 1,340,057 -0.15(-1.77%)
May 14, 2003 8.631 8.637 8.497 8.610 1,046,210 -0.02(-0.24%)
May 13, 2003 8.802 8.859 8.602 8.631 930,725 -0.19(-2.13%)
May 12, 2003 8.578 8.835 8.565 8.818 951,892 +0.22(+2.62%)
May 09, 2003 8.618 8.706 8.561 8.594 596,411 -0.01(-0.07%)
May 08, 2003 8.655 8.757 8.598 8.600 570,886 -0.05(-0.61%)
May 07, 2003 8.743 8.743 8.561 8.653 1,311,108 -0.09(-1.03%)
May 06, 2003 8.836 8.836 8.433 8.743 3,703,291 -0.09(-1.04%)
May 05, 2003 9.122 9.122 8.826 8.835 1,400,446 -0.29(-3.17%)
May 02, 2003 9.154 9.156 9.016 9.124 1,143,640 -0.03(-0.37%)
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.