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 (%)
Aug 29, 2003 8.988 9.087 8.988 9.081 490,350 +0.09(+1.04%)
Aug 28, 2003 8.916 8.988 8.867 8.988 269,786 +0.09(+1.05%)
Aug 27, 2003 8.779 8.908 8.774 8.895 241,748 +0.13(+1.50%)
Aug 26, 2003 8.843 8.851 8.659 8.763 549,852 -0.07(-0.82%)
Aug 25, 2003 8.803 8.855 8.803 8.835 351,407 +0.06(+0.64%)
Aug 22, 2003 8.882 8.946 8.752 8.779 493,154 -0.09(-0.98%)
Aug 21, 2003 8.731 8.904 8.731 8.866 653,281 +0.14(+1.60%)
Aug 20, 2003 8.798 8.802 8.709 8.726 197,822 -0.04(-0.42%)
Aug 19, 2003 8.709 8.819 8.709 8.763 517,142 +0.05(+0.55%)
Aug 18, 2003 8.506 8.739 8.506 8.715 594,401 +0.19(+2.22%)
Aug 15, 2003 8.466 8.543 8.466 8.526 118,693 +0.04(+0.45%)
Aug 14, 2003 8.490 8.580 8.471 8.487 560,445 -0.00(-0.06%)
Aug 13, 2003 8.506 8.546 8.458 8.492 580,071 -0.01(-0.09%)
Aug 12, 2003 8.375 8.506 8.375 8.500 319,319 +0.13(+1.49%)
Aug 11, 2003 8.426 8.490 8.375 8.375 286,608 -0.08(-0.89%)
Aug 08, 2003 8.426 8.458 8.351 8.450 360,753 +0.02(+0.29%)
Aug 07, 2003 8.458 8.489 8.397 8.426 309,039 -0.02(-0.19%)
Aug 06, 2003 8.529 8.571 8.442 8.442 660,446 -0.09(-1.03%)
Aug 05, 2003 8.599 8.616 8.519 8.530 667,611 -0.05(-0.62%)
Aug 04, 2003 8.559 8.630 8.514 8.583 471,035 +0.03(+0.30%)
Aug 01, 2003 8.506 8.595 8.506 8.558 514,649 +0.05(+0.60%)
Jul 31, 2003 8.506 8.585 8.458 8.506 523,684 +0.02(+0.19%)
Jul 30, 2003 8.450 8.511 8.450 8.490 314,335 +0.06(+0.76%)
Jul 29, 2003 8.563 8.563 8.402 8.426 648,608 -0.14(-1.69%)
Jul 28, 2003 8.603 8.641 8.571 8.571 247,667 -0.02(-0.28%)
Jul 25, 2003 8.490 8.651 8.441 8.595 455,458 +0.09(+1.08%)
Jul 24, 2003 8.362 8.563 8.362 8.503 969,797 +0.14(+1.73%)
Jul 23, 2003 8.355 8.378 8.322 8.359 639,885 +0.00(+0.04%)
Jul 22, 2003 8.362 8.384 8.270 8.355 844,250 +0.00(+0.06%)
Jul 21, 2003 8.490 8.490 8.347 8.351 382,249 -0.14(-1.63%)
Jul 18, 2003 8.383 8.500 8.359 8.489 412,779 +0.12(+1.40%)
Jul 17, 2003 8.563 8.563 8.372 8.372 965,124 -0.19(-2.23%)
Jul 16, 2003 8.640 8.651 8.530 8.563 535,522 -0.07(-0.78%)
Jul 15, 2003 8.731 8.737 8.611 8.630 871,041 -0.06(-0.70%)
Jul 14, 2003 8.469 8.754 8.458 8.691 1,498,466 +0.26(+3.03%)
Jul 11, 2003 8.538 8.577 8.410 8.436 747,052 -0.10(-1.20%)
Jul 10, 2003 8.651 8.651 8.506 8.538 936,463 -0.13(-1.48%)
Jul 09, 2003 8.667 8.707 8.587 8.667 1,450,801 +0.00(+0.00%)
Jul 08, 2003 8.585 8.829 8.555 8.667 2,318,105 +0.00(+0.00%)
Jul 07, 2003 8.089 8.670 8.065 8.667 3,336,190 +0.56(+6.93%)
Jul 03, 2003 7.977 8.161 7.970 8.105 559,198 +0.10(+1.22%)
Jul 02, 2003 7.941 8.007 7.872 8.007 870,730 +0.07(+0.83%)
Jul 01, 2003 7.904 7.945 7.824 7.941 796,274 -0.00(-0.04%)
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%)
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.