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

Scotts Miracle-Gro Company (NY: SMG )

85.52 +2.02 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2003 7.540 7.697 7.436 7.695 2,545,301 +0.14(+1.85%)
May 29, 2003 7.835 7.907 7.501 7.556 2,649,827 -0.29(-3.67%)
May 28, 2003 8.008 8.069 7.828 7.843 1,477,201 -0.16(-2.04%)
May 27, 2003 7.773 8.022 7.695 8.006 1,666,956 +0.19(+2.39%)
May 23, 2003 7.960 7.961 7.723 7.820 1,671,459 -0.17(-2.16%)
May 22, 2003 7.851 8.100 7.820 7.992 1,289,374 +0.16(+2.00%)
May 21, 2003 7.843 7.851 7.776 7.835 495,294 -0.03(-0.40%)
May 20, 2003 7.963 8.031 7.751 7.866 1,816,188 -0.10(-1.21%)
May 19, 2003 8.084 8.086 7.929 7.963 1,505,181 -0.15(-1.82%)
May 16, 2003 8.187 8.187 8.053 8.111 1,039,476 -0.07(-0.91%)
May 15, 2003 8.333 8.334 8.131 8.185 1,384,574 -0.15(-1.77%)
May 14, 2003 8.353 8.359 8.224 8.333 1,080,965 -0.02(-0.24%)
May 13, 2003 8.519 8.574 8.325 8.353 961,644 -0.18(-2.13%)
May 12, 2003 8.302 8.550 8.289 8.535 983,514 +0.22(+2.62%)
May 09, 2003 8.341 8.426 8.286 8.317 616,224 -0.01(-0.07%)
May 08, 2003 8.376 8.476 8.322 8.323 589,851 -0.05(-0.61%)
May 07, 2003 8.462 8.462 8.286 8.375 1,354,663 -0.09(-1.03%)
May 06, 2003 8.552 8.552 8.162 8.462 3,826,314 -0.09(-1.04%)
May 05, 2003 8.829 8.829 8.543 8.550 1,446,968 -0.28(-3.17%)
May 02, 2003 8.860 8.861 8.726 8.830 1,181,632 -0.03(-0.37%)
May 01, 2003 8.855 8.886 8.776 8.863 1,258,177 +0.01(+0.11%)
Apr 30, 2003 8.972 8.972 8.809 8.854 514,270 -0.12(-1.30%)
Apr 29, 2003 8.846 8.986 8.838 8.970 816,593 +0.12(+1.41%)
Apr 28, 2003 8.854 8.894 8.838 8.846 721,393 -0.01(-0.09%)
Apr 25, 2003 8.816 8.871 8.714 8.854 510,411 +0.08(+0.87%)
Apr 24, 2003 8.894 8.964 8.690 8.777 996,379 -0.12(-1.29%)
Apr 23, 2003 8.877 8.939 8.784 8.892 469,565 +0.03(+0.35%)
Apr 22, 2003 8.613 8.861 8.610 8.861 941,060 +0.25(+2.89%)
Apr 21, 2003 8.681 8.729 8.585 8.613 323,549 -0.07(-0.77%)
Apr 17, 2003 8.550 8.689 8.549 8.680 501,405 +0.17(+1.97%)
Apr 16, 2003 8.652 8.652 8.429 8.512 575,056 -0.14(-1.62%)
Apr 15, 2003 8.580 8.675 8.541 8.652 460,881 +0.07(+0.83%)
Apr 14, 2003 8.582 8.613 8.507 8.580 487,576 +0.01(+0.11%)
Apr 11, 2003 8.597 8.680 8.552 8.571 400,738 +0.02(+0.22%)
Apr 10, 2003 8.379 8.605 8.364 8.552 831,709 +0.24(+2.84%)
Apr 09, 2003 8.652 8.661 8.250 8.316 1,259,464 -0.34(-3.90%)
Apr 08, 2003 8.659 8.664 8.586 8.653 503,335 +0.04(+0.49%)
Apr 07, 2003 8.566 8.695 8.549 8.611 800,834 +0.14(+1.71%)
Apr 04, 2003 8.543 8.592 8.411 8.467 528,421 -0.09(-1.09%)
Apr 03, 2003 8.403 8.582 8.387 8.560 1,180,024 +0.26(+3.11%)
Apr 02, 2003 8.191 8.302 8.191 8.302 364,073 +0.16(+1.93%)
Apr 01, 2003 8.061 8.201 8.048 8.145 482,430 +0.09(+1.14%)
Mar 31, 2003 8.160 8.160 8.045 8.053 377,260 -0.11(-1.31%)
Mar 28, 2003 8.173 8.185 8.100 8.160 276,593 -0.02(-0.28%)
Mar 27, 2003 8.107 8.212 8.048 8.184 317,439 +0.08(+0.94%)
Mar 26, 2003 8.084 8.146 8.053 8.107 255,366 +0.01(+0.10%)
Mar 25, 2003 8.162 8.208 8.069 8.100 488,862 -0.07(-0.86%)
Mar 24, 2003 8.263 8.277 8.131 8.170 335,771 -0.12(-1.41%)
Mar 21, 2003 8.053 8.286 8.044 8.286 712,388 +0.26(+3.19%)
Mar 20, 2003 7.960 8.034 7.899 8.030 314,544 +0.05(+0.64%)
Mar 19, 2003 7.975 7.989 7.919 7.978 209,374 -0.03(-0.35%)
Mar 18, 2003 8.084 8.098 7.856 8.006 931,411 +0.18(+2.30%)
Mar 17, 2003 7.556 7.826 7.554 7.826 315,830 +0.25(+3.28%)
Mar 14, 2003 7.571 7.596 7.543 7.577 373,079 +0.03(+0.35%)
Mar 13, 2003 7.414 7.633 7.414 7.551 594,353 +0.17(+2.27%)
Mar 12, 2003 7.416 7.434 7.369 7.383 421,965 -0.04(-0.52%)
Mar 11, 2003 7.400 7.468 7.374 7.422 450,911 -0.02(-0.21%)
Mar 10, 2003 7.440 7.510 7.431 7.437 284,633 -0.04(-0.56%)
Mar 07, 2003 7.556 7.566 7.467 7.479 788,612 -0.10(-1.29%)
Mar 06, 2003 7.683 7.683 7.540 7.577 688,910 -0.10(-1.36%)
Mar 05, 2003 7.607 7.720 7.607 7.681 447,373 +0.07(+0.96%)
Mar 04, 2003 7.812 7.812 7.548 7.608 704,347 -0.22(-2.82%)
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.