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: 4:10 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 (%)
Jun 30, 2003 7.945 7.998 7.864 7.945 1,071,979 +0.02(+0.30%)
Jun 27, 2003 7.961 7.996 7.892 7.921 1,203,757 +0.00(+0.00%)
Jun 26, 2003 7.766 7.937 7.720 7.921 997,212 +0.11(+1.46%)
Jun 25, 2003 7.784 7.848 7.720 7.807 843,004 +0.05(+0.60%)
Jun 24, 2003 7.720 7.816 7.625 7.760 1,305,939 +0.06(+0.83%)
Jun 23, 2003 7.738 7.738 7.600 7.696 1,060,141 -0.04(-0.54%)
Jun 20, 2003 7.648 7.787 7.638 7.738 991,916 +0.13(+1.71%)
Jun 19, 2003 7.874 7.874 7.583 7.608 1,042,695 -0.25(-3.19%)
Jun 18, 2003 7.880 7.977 7.832 7.858 1,319,335 -0.06(-0.79%)
Jun 17, 2003 7.712 7.945 7.644 7.921 1,731,803 +0.26(+3.37%)
Jun 16, 2003 7.662 7.677 7.583 7.662 825,869 +0.04(+0.53%)
Jun 13, 2003 7.672 7.712 7.551 7.622 896,275 -0.04(-0.46%)
Jun 12, 2003 7.641 7.744 7.624 7.657 1,047,368 -0.02(-0.31%)
Jun 11, 2003 7.551 7.701 7.527 7.681 1,118,397 +0.17(+2.26%)
Jun 10, 2003 7.447 7.592 7.391 7.511 963,878 +0.02(+0.32%)
Jun 09, 2003 7.736 7.744 7.351 7.487 2,239,287 -0.25(-3.22%)
Jun 06, 2003 7.784 7.904 7.720 7.736 1,583,202 +0.03(+0.42%)
Jun 05, 2003 7.784 7.864 7.664 7.704 1,410,925 -0.06(-0.83%)
Jun 04, 2003 7.688 7.937 7.680 7.768 2,909,703 +0.08(+1.09%)
Jun 03, 2003 7.832 7.847 7.611 7.685 1,218,399 -0.16(-2.05%)
Jun 02, 2003 7.945 7.983 7.795 7.845 1,689,434 -0.10(-1.25%)
May 30, 2003 7.784 7.946 7.677 7.945 2,465,459 +0.14(+1.85%)
May 29, 2003 8.089 8.163 7.744 7.800 2,566,707 -0.30(-3.67%)
May 28, 2003 8.267 8.330 8.081 8.097 1,430,863 -0.17(-2.04%)
May 27, 2003 8.025 8.282 7.945 8.266 1,614,667 +0.19(+2.39%)
May 23, 2003 8.217 8.219 7.974 8.073 1,619,028 -0.18(-2.16%)
May 22, 2003 8.105 8.362 8.073 8.251 1,248,929 +0.16(+2.00%)
May 21, 2003 8.097 8.105 8.028 8.089 479,758 -0.03(-0.40%)
May 20, 2003 8.221 8.291 8.002 8.121 1,759,217 -0.10(-1.21%)
May 19, 2003 8.346 8.347 8.185 8.221 1,457,967 -0.15(-1.82%)
May 16, 2003 8.452 8.452 8.314 8.373 1,006,869 -0.08(-0.91%)
May 15, 2003 8.603 8.604 8.394 8.450 1,341,142 -0.15(-1.77%)
May 14, 2003 8.624 8.630 8.490 8.603 1,047,057 -0.02(-0.24%)
May 13, 2003 8.795 8.851 8.595 8.624 931,478 -0.19(-2.13%)
May 12, 2003 8.571 8.827 8.558 8.811 952,663 +0.22(+2.62%)
May 09, 2003 8.611 8.699 8.555 8.587 596,894 -0.01(-0.07%)
May 08, 2003 8.648 8.750 8.591 8.593 571,348 -0.05(-0.61%)
May 07, 2003 8.736 8.736 8.555 8.646 1,312,170 -0.09(-1.03%)
May 06, 2003 8.829 8.829 8.426 8.736 3,706,289 -0.09(-1.04%)
May 05, 2003 9.115 9.115 8.819 8.827 1,401,579 -0.29(-3.17%)
May 02, 2003 9.147 9.148 9.009 9.116 1,144,566 -0.03(-0.37%)
May 01, 2003 9.142 9.174 9.060 9.150 1,218,710 +0.01(+0.11%)
Apr 30, 2003 9.262 9.262 9.094 9.140 498,138 -0.12(-1.30%)
Apr 29, 2003 9.132 9.277 9.124 9.261 790,978 +0.13(+1.41%)
Apr 28, 2003 9.140 9.182 9.124 9.132 698,764 -0.01(-0.09%)
Apr 25, 2003 9.102 9.158 8.996 9.140 494,400 +0.08(+0.87%)
Apr 24, 2003 9.182 9.254 8.972 9.062 965,124 -0.12(-1.29%)
Apr 23, 2003 9.164 9.229 9.068 9.180 454,835 +0.03(+0.35%)
Apr 22, 2003 8.892 9.148 8.888 9.148 911,540 +0.26(+2.89%)
Apr 21, 2003 8.962 9.012 8.863 8.892 313,400 -0.07(-0.77%)
Apr 17, 2003 8.827 8.970 8.826 8.961 485,677 +0.17(+1.97%)
Apr 16, 2003 8.932 8.932 8.702 8.787 557,018 -0.14(-1.62%)
Apr 15, 2003 8.858 8.956 8.818 8.932 446,424 +0.07(+0.83%)
Apr 14, 2003 8.859 8.892 8.782 8.858 472,281 +0.01(+0.11%)
Apr 11, 2003 8.876 8.961 8.829 8.848 388,168 +0.02(+0.22%)
Apr 10, 2003 8.651 8.884 8.635 8.829 805,620 +0.24(+2.84%)
Apr 09, 2003 8.932 8.941 8.518 8.585 1,219,957 -0.35(-3.90%)
Apr 08, 2003 8.940 8.945 8.864 8.933 487,546 +0.04(+0.49%)
Apr 07, 2003 8.843 8.977 8.826 8.890 775,713 +0.15(+1.71%)
Apr 04, 2003 8.819 8.871 8.683 8.741 511,846 -0.10(-1.09%)
Apr 03, 2003 8.675 8.859 8.659 8.837 1,143,008 +0.27(+3.11%)
Apr 02, 2003 8.457 8.571 8.457 8.571 352,653 +0.16(+1.93%)
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.