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

Scotts Miracle-Gro Company (NY: SMG )

68.68 +0.45 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 9.670 9.691 9.590 9.590 597,133 -0.09(-0.90%)
Dec 30, 2003 9.662 9.678 9.636 9.678 212,204 +0.01(+0.10%)
Dec 29, 2003 9.581 9.675 9.566 9.668 347,299 +0.07(+0.74%)
Dec 26, 2003 9.564 9.624 9.564 9.597 90,680 +0.03(+0.36%)
Dec 24, 2003 9.559 9.631 9.525 9.563 140,955 +0.00(+0.05%)
Dec 23, 2003 9.572 9.598 9.504 9.558 366,731 -0.01(-0.07%)
Dec 22, 2003 9.525 9.619 9.519 9.564 535,446 +0.02(+0.24%)
Dec 19, 2003 9.532 9.542 9.431 9.542 568,448 -0.01(-0.07%)
Dec 18, 2003 9.467 9.550 9.435 9.548 469,440 +0.08(+0.86%)
Dec 17, 2003 9.388 9.467 9.346 9.467 290,855 +0.03(+0.34%)
Dec 16, 2003 9.483 9.506 9.346 9.435 351,309 -0.05(-0.53%)
Dec 15, 2003 9.563 9.581 9.477 9.485 258,778 -0.04(-0.37%)
Dec 12, 2003 9.493 9.529 9.464 9.521 273,274 +0.00(+0.05%)
Dec 11, 2003 9.362 9.516 9.362 9.516 298,258 +0.17(+1.82%)
Dec 10, 2003 9.509 9.509 9.346 9.346 332,494 -0.19(-1.97%)
Dec 09, 2003 9.581 9.597 9.532 9.534 308,436 -0.01(-0.07%)
Dec 08, 2003 9.431 9.563 9.414 9.540 436,438 +0.11(+1.15%)
Dec 05, 2003 9.493 9.493 9.433 9.431 299,800 -0.07(-0.77%)
Dec 04, 2003 9.619 9.621 9.490 9.504 1,467,233 -0.14(-1.50%)
Dec 03, 2003 9.767 9.829 9.647 9.649 696,450 -0.08(-0.80%)
Dec 02, 2003 9.748 9.748 9.696 9.726 497,200 -0.03(-0.32%)
Dec 01, 2003 9.678 9.777 9.678 9.757 589,114 +0.11(+1.18%)
Nov 28, 2003 9.710 9.710 9.644 9.644 65,388 -0.04(-0.45%)
Nov 26, 2003 9.605 9.696 9.595 9.688 150,208 +0.12(+1.29%)
Nov 25, 2003 9.521 9.566 9.521 9.564 261,554 +0.02(+0.20%)
Nov 24, 2003 9.386 9.569 9.386 9.545 256,619 +0.19(+2.05%)
Nov 21, 2003 9.371 9.371 9.286 9.354 377,835 +0.01(+0.16%)
Nov 20, 2003 9.362 9.420 9.337 9.339 504,294 -0.09(-0.95%)
Nov 19, 2003 9.457 9.457 9.418 9.428 380,919 -0.03(-0.29%)
Nov 18, 2003 9.475 9.540 9.456 9.456 158,228 -0.04(-0.38%)
Nov 17, 2003 9.453 9.496 9.425 9.491 225,158 -0.04(-0.46%)
Nov 14, 2003 9.605 9.678 9.491 9.535 473,450 -0.09(-0.89%)
Nov 13, 2003 9.608 9.629 9.559 9.621 182,594 +0.01(+0.13%)
Nov 12, 2003 9.418 9.608 9.415 9.608 373,825 +0.21(+2.19%)
Nov 11, 2003 9.451 9.451 9.402 9.402 162,854 -0.02(-0.17%)
Nov 10, 2003 9.566 9.585 9.418 9.418 393,873 -0.19(-1.94%)
Nov 07, 2003 9.629 9.686 9.629 9.605 519,715 -0.01(-0.10%)
Nov 06, 2003 9.621 9.621 9.553 9.615 335,270 -0.02(-0.19%)
Nov 05, 2003 9.355 9.725 9.545 9.632 1,205,679 +0.10(+1.02%)
Nov 04, 2003 9.355 9.540 9.355 9.535 327,066 +0.18(+1.94%)
Nov 03, 2003 9.362 9.378 9.362 9.354 752,998 -0.01(-0.09%)
Oct 31, 2003 9.305 9.425 9.271 9.362 4,559,620 +0.04(+0.40%)
Oct 30, 2003 9.346 9.346 9.219 9.324 1,424,052 -0.05(-0.57%)
Oct 29, 2003 9.371 9.459 9.327 9.378 450,626 +0.01(+0.09%)
Oct 28, 2003 9.281 9.405 9.170 9.370 1,173,293 +0.25(+2.74%)
Oct 27, 2003 9.146 9.175 9.101 9.120 225,775 -0.02(-0.21%)
Oct 24, 2003 9.135 9.179 9.135 9.140 140,647 +0.00(+0.04%)
Oct 23, 2003 9.078 9.161 9.078 9.136 234,720 -0.03(-0.28%)
Oct 22, 2003 9.062 9.195 9.059 9.162 326,326 +0.09(+1.02%)
Oct 21, 2003 9.067 9.127 9.067 9.070 174,883 +0.02(+0.23%)
Oct 20, 2003 9.143 9.143 9.078 9.049 191,847 -0.10(-1.05%)
Oct 17, 2003 9.213 9.219 9.143 9.145 145,273 -0.08(-0.88%)
Oct 16, 2003 9.122 9.226 9.110 9.226 186,604 +0.10(+1.14%)
Oct 15, 2003 9.151 9.174 9.110 9.122 231,019 -0.04(-0.39%)
Oct 14, 2003 9.151 9.182 9.110 9.157 336,504 +0.04(+0.48%)
Oct 13, 2003 9.138 9.130 9.086 9.114 189,688 -0.02(-0.27%)
Oct 10, 2003 9.094 9.135 9.083 9.138 124,916 +0.06(+0.70%)
Oct 09, 2003 9.125 9.175 9.039 9.075 197,707 -0.02(-0.23%)
Oct 08, 2003 9.119 9.143 9.073 9.096 243,048 -0.06(-0.67%)
Oct 07, 2003 9.119 9.157 9.073 9.157 192,464 +0.04(+0.43%)
Oct 06, 2003 9.038 9.110 9.036 9.119 139,413 +0.08(+0.90%)
Oct 03, 2003 9.038 9.145 9.038 9.038 206,344 +0.01(+0.07%)
Oct 02, 2003 8.973 9.038 8.968 9.031 173,033 +0.07(+0.83%)
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.