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

Scotts Miracle-Gro Company (NY: SMG )

64.95 -0.83 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2004 10.34 10.34 10.24 10.30 354,235 -0.02(-0.16%)
Mar 30, 2004 10.28 10.35 10.26 10.32 148,791 +0.02(+0.16%)
Mar 29, 2004 10.17 10.34 10.13 10.30 292,913 +0.14(+1.41%)
Mar 26, 2004 10.18 10.18 10.07 10.16 406,530 -0.02(-0.22%)
Mar 25, 2004 10.13 10.22 10.11 10.18 629,406 +0.05(+0.54%)
Mar 24, 2004 10.07 10.14 10.02 10.13 474,389 +0.06(+0.62%)
Mar 23, 2004 10.11 10.13 9.993 10.07 369,799 -0.04(-0.38%)
Mar 22, 2004 10.15 10.15 10.03 10.11 312,835 -0.05(-0.46%)
Mar 19, 2004 10.21 10.26 10.13 10.15 185,211 -0.08(-0.74%)
Mar 18, 2004 10.10 10.25 10.06 10.23 208,245 +0.12(+1.22%)
Mar 17, 2004 10.09 10.15 10.07 10.10 308,789 +0.08(+0.80%)
Mar 16, 2004 10.14 10.17 9.999 10.02 327,154 -0.15(-1.44%)
Mar 15, 2004 10.25 10.25 10.13 10.17 262,719 -0.09(-0.92%)
Mar 12, 2004 10.12 10.27 10.12 10.26 220,074 +0.12(+1.17%)
Mar 11, 2004 10.19 10.31 10.14 10.15 371,978 -0.06(-0.55%)
Mar 10, 2004 10.22 10.27 10.19 10.20 425,830 -0.02(-0.20%)
Mar 09, 2004 10.20 10.24 10.18 10.22 217,895 +0.01(+0.08%)
Mar 08, 2004 10.24 10.26 10.20 10.21 271,124 -0.03(-0.28%)
Mar 05, 2004 10.13 10.26 10.11 10.24 260,229 +0.09(+0.90%)
Mar 04, 2004 10.04 10.24 10.02 10.15 239,685 +0.09(+0.85%)
Mar 03, 2004 9.983 10.09 9.927 10.07 249,957 +0.08(+0.84%)
Mar 02, 2004 10.19 10.19 9.983 9.983 482,794 -0.23(-2.30%)
Mar 01, 2004 10.11 10.22 10.11 10.22 212,915 +0.09(+0.89%)
Feb 27, 2004 10.10 10.15 10.04 10.13 366,064 -0.00(-0.03%)
Feb 26, 2004 9.999 10.14 9.981 10.13 399,994 +0.13(+1.35%)
Feb 25, 2004 9.959 10.06 9.943 9.996 359,216 +0.02(+0.18%)
Feb 24, 2004 9.904 9.999 9.866 9.978 286,377 +0.08(+0.76%)
Feb 23, 2004 9.973 9.983 9.869 9.903 459,759 -0.08(-0.80%)
Feb 20, 2004 9.798 9.994 9.782 9.983 457,269 +0.18(+1.89%)
Feb 19, 2004 9.856 9.899 9.798 9.798 282,641 -0.10(-0.99%)
Feb 18, 2004 9.983 9.986 9.866 9.896 522,638 -0.12(-1.19%)
Feb 17, 2004 9.919 10.03 9.911 10.02 353,613 +0.09(+0.87%)
Feb 13, 2004 9.975 10.06 9.903 9.928 204,510 -0.02(-0.23%)
Feb 12, 2004 10.10 10.12 9.944 9.951 254,004 -0.15(-1.46%)
Feb 11, 2004 9.935 10.10 9.912 10.10 424,896 +0.18(+1.83%)
Feb 10, 2004 9.854 9.941 9.822 9.917 447,619 +0.08(+0.80%)
Feb 09, 2004 9.879 9.917 9.801 9.838 481,549 -0.01(-0.11%)
Feb 06, 2004 9.822 9.911 9.806 9.850 612,909 +0.05(+0.52%)
Feb 05, 2004 9.919 10.04 9.789 9.798 727,460 -0.11(-1.13%)
Feb 04, 2004 9.951 10.07 9.911 9.911 621,625 -0.18(-1.83%)
Feb 03, 2004 10.18 10.22 10.09 10.10 515,167 -0.12(-1.18%)
Feb 02, 2004 10.15 10.25 10.13 10.22 528,863 +0.08(+0.78%)
Jan 30, 2004 10.24 10.27 10.14 10.14 455,401 -0.13(-1.31%)
Jan 29, 2004 10.28 10.28 10.15 10.27 832,672 +0.01(+0.08%)
Jan 28, 2004 10.32 10.40 10.12 10.26 2,864,704 +0.55(+5.62%)
Jan 27, 2004 9.350 9.782 9.332 9.718 748,004 +0.37(+3.95%)
Jan 26, 2004 9.220 9.382 9.196 9.349 562,170 +0.06(+0.64%)
Jan 23, 2004 9.373 9.377 9.287 9.289 705,047 -0.10(-1.03%)
Jan 22, 2004 9.487 9.490 9.357 9.385 508,319 -0.10(-1.07%)
Jan 21, 2004 9.630 9.631 9.463 9.487 321,862 -0.13(-1.40%)
Jan 20, 2004 9.630 9.694 9.589 9.622 327,154 +0.02(+0.25%)
Jan 16, 2004 9.620 9.678 9.585 9.597 412,756 -0.02(-0.23%)
Jan 15, 2004 9.581 9.638 9.496 9.620 361,395 +0.05(+0.57%)
Jan 14, 2004 9.559 9.623 9.504 9.565 194,860 +0.01(+0.08%)
Jan 13, 2004 9.614 9.638 9.480 9.557 349,255 -0.07(-0.75%)
Jan 12, 2004 9.678 9.758 9.612 9.630 282,019 -0.05(-0.55%)
Jan 09, 2004 9.535 9.705 9.479 9.683 511,120 +0.13(+1.38%)
Jan 08, 2004 9.610 9.622 9.527 9.551 193,927 -0.08(-0.78%)
Jan 07, 2004 9.649 9.649 9.495 9.626 253,381 -0.04(-0.45%)
Jan 06, 2004 9.654 9.712 9.586 9.670 382,251 +0.03(+0.33%)
Jan 05, 2004 9.557 9.638 9.557 9.638 220,385 +0.07(+0.74%)
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.