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

Scotts Miracle-Gro Company (NY: SMG )

73.88 -0.67 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2003 9.312 9.312 9.248 9.248 68,183 -0.04(-0.45%)
Nov 26, 2003 9.211 9.298 9.202 9.290 156,628 +0.12(+1.29%)
Nov 25, 2003 9.130 9.174 9.130 9.172 272,733 +0.02(+0.20%)
Nov 24, 2003 9.001 9.177 9.001 9.154 267,587 +0.18(+2.05%)
Nov 21, 2003 8.987 8.987 8.905 8.970 393,984 +0.01(+0.16%)
Nov 20, 2003 8.978 9.034 8.955 8.956 525,848 -0.09(-0.95%)
Nov 19, 2003 9.070 9.070 9.032 9.042 397,200 -0.03(-0.29%)
Nov 18, 2003 9.087 9.149 9.068 9.068 164,991 -0.03(-0.38%)
Nov 17, 2003 9.065 9.107 9.039 9.102 234,782 -0.04(-0.46%)
Nov 14, 2003 9.211 9.281 9.102 9.144 493,686 -0.08(-0.89%)
Nov 13, 2003 9.214 9.235 9.168 9.227 190,399 +0.01(+0.13%)
Nov 12, 2003 9.032 9.214 9.029 9.214 389,803 +0.20(+2.19%)
Nov 11, 2003 9.063 9.063 9.017 9.017 169,815 -0.02(-0.17%)
Nov 10, 2003 9.174 9.193 9.032 9.032 410,708 -0.18(-1.94%)
Nov 07, 2003 9.235 9.289 9.235 9.211 541,929 -0.01(-0.10%)
Nov 06, 2003 9.227 9.227 9.161 9.221 349,601 -0.02(-0.19%)
Nov 05, 2003 8.972 9.326 9.154 9.238 1,257,212 +0.09(+1.02%)
Nov 04, 2003 8.972 9.149 8.972 9.144 341,045 +0.17(+1.94%)
Nov 03, 2003 8.978 8.994 8.978 8.970 785,183 -0.01(-0.09%)
Oct 31, 2003 8.924 9.039 8.891 8.978 4,754,509 +0.04(+0.40%)
Oct 30, 2003 8.962 8.962 8.841 8.942 1,484,919 -0.05(-0.57%)
Oct 29, 2003 8.987 9.071 8.945 8.994 469,886 +0.01(+0.09%)
Oct 28, 2003 8.900 9.020 8.795 8.986 1,223,442 +0.24(+2.74%)
Oct 27, 2003 8.771 8.799 8.728 8.746 235,425 -0.02(-0.21%)
Oct 24, 2003 8.760 8.802 8.760 8.765 146,658 +0.00(+0.04%)
Oct 23, 2003 8.706 8.785 8.706 8.762 244,752 -0.02(-0.28%)
Oct 22, 2003 8.690 8.818 8.687 8.787 340,274 +0.09(+1.02%)
Oct 21, 2003 8.695 8.753 8.695 8.698 182,358 +0.02(+0.23%)
Oct 20, 2003 8.768 8.768 8.706 8.678 200,047 -0.09(-1.05%)
Oct 17, 2003 8.835 8.841 8.768 8.770 151,483 -0.08(-0.88%)
Oct 16, 2003 8.748 8.847 8.737 8.847 194,580 +0.10(+1.14%)
Oct 15, 2003 8.776 8.798 8.737 8.748 240,893 -0.03(-0.39%)
Oct 14, 2003 8.776 8.805 8.737 8.782 350,887 +0.04(+0.48%)
Oct 13, 2003 8.763 8.756 8.714 8.740 197,796 -0.02(-0.27%)
Oct 10, 2003 8.721 8.760 8.711 8.763 130,256 +0.06(+0.70%)
Oct 09, 2003 8.751 8.799 8.669 8.703 206,158 -0.02(-0.23%)
Oct 08, 2003 8.745 8.768 8.701 8.723 253,436 -0.06(-0.67%)
Oct 07, 2003 8.745 8.782 8.701 8.782 200,690 +0.04(+0.43%)
Oct 06, 2003 8.667 8.737 8.665 8.745 145,372 +0.08(+0.90%)
Oct 03, 2003 8.667 8.770 8.667 8.667 215,163 +0.01(+0.07%)
Oct 02, 2003 8.605 8.667 8.600 8.661 180,428 +0.07(+0.83%)
Oct 01, 2003 8.488 8.589 8.482 8.589 284,633 +0.09(+1.01%)
Sep 30, 2003 8.449 8.535 8.409 8.504 491,435 +0.09(+1.05%)
Sep 29, 2003 8.278 8.445 8.278 8.415 374,044 +0.15(+1.84%)
Sep 26, 2003 8.309 8.367 8.252 8.263 421,000 -0.05(-0.56%)
Sep 25, 2003 8.434 8.485 8.309 8.309 925,622 -0.23(-2.64%)
Sep 24, 2003 8.580 8.591 8.527 8.535 151,804 -0.04(-0.51%)
Sep 23, 2003 8.494 8.580 8.471 8.578 509,124 +0.08(+0.99%)
Sep 22, 2003 8.653 8.664 8.494 8.494 700,166 -0.14(-1.64%)
Sep 19, 2003 8.656 8.706 8.636 8.636 314,222 -0.03(-0.34%)
Sep 18, 2003 8.745 8.753 8.731 8.665 577,629 -0.09(-0.99%)
Sep 17, 2003 8.767 8.784 8.737 8.753 323,871 +0.00(+0.05%)
Sep 16, 2003 8.784 8.784 8.729 8.748 338,987 -0.02(-0.23%)
Sep 15, 2003 8.784 8.807 8.745 8.768 403,633 +0.01(+0.11%)
Sep 12, 2003 8.790 8.830 8.751 8.759 464,419 -0.03(-0.35%)
Sep 11, 2003 8.784 8.799 8.757 8.790 233,174 -0.00(-0.05%)
Sep 10, 2003 8.815 8.854 8.737 8.795 569,267 +0.02(+0.19%)
Sep 09, 2003 8.826 8.826 8.706 8.777 687,945 -0.05(-0.55%)
Sep 08, 2003 8.861 8.908 8.826 8.826 401,060 -0.02(-0.19%)
Sep 05, 2003 8.882 8.896 8.799 8.843 319,368 -0.04(-0.44%)
Sep 04, 2003 8.760 8.888 8.690 8.882 567,659 +0.03(+0.32%)
Sep 03, 2003 8.885 8.953 8.854 8.854 692,769 -0.03(-0.35%)
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.