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

Scotts Miracle-Gro Company (NY: SMG )

65.34 -0.44 (-0.67%)
Streaming Delayed Price Updated: 11:51 AM 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 30, 2002 7.744 7.872 7.656 7.821 381,937 +0.08(+0.99%)
Aug 29, 2002 7.805 7.815 7.704 7.744 285,362 -0.04(-0.47%)
Aug 28, 2002 7.831 7.861 7.779 7.781 361,376 -0.06(-0.74%)
Aug 27, 2002 7.896 7.906 7.816 7.839 485,054 -0.04(-0.49%)
Aug 26, 2002 7.800 7.877 7.704 7.877 212,775 +0.09(+1.09%)
Aug 23, 2002 7.916 7.916 7.792 7.792 162,619 -0.10(-1.32%)
Aug 22, 2002 7.768 7.913 7.720 7.896 295,020 +0.13(+1.65%)
Aug 21, 2002 7.744 7.768 7.686 7.768 230,221 +0.04(+0.54%)
Aug 20, 2002 7.696 7.736 7.608 7.726 357,326 -0.07(-0.86%)
Aug 16, 2002 7.929 7.941 7.704 7.794 405,613 -0.13(-1.68%)
Aug 15, 2002 7.856 7.929 7.771 7.927 371,656 +0.11(+1.42%)
Aug 14, 2002 7.712 7.847 7.559 7.816 242,682 +0.11(+1.42%)
Aug 13, 2002 7.792 7.824 7.693 7.707 329,911 -0.09(-1.15%)
Aug 12, 2002 7.583 7.855 7.553 7.797 252,028 +0.35(+4.68%)
Aug 07, 2002 7.335 7.460 7.237 7.449 217,448 +0.12(+1.58%)
Aug 06, 2002 7.222 7.375 7.222 7.333 666,365 +0.13(+1.85%)
Aug 05, 2002 7.230 7.324 7.200 7.200 298,758 -0.06(-0.77%)
Aug 02, 2002 7.263 7.343 7.218 7.256 551,410 -0.03(-0.40%)
Aug 01, 2002 7.279 7.372 7.176 7.285 933,659 -0.02(-0.24%)
Jul 31, 2002 7.332 7.447 7.230 7.303 666,677 -0.03(-0.37%)
Jul 30, 2002 7.415 7.572 7.291 7.330 937,709 -0.09(-1.15%)
Jul 29, 2002 7.142 7.462 7.134 7.415 650,789 +0.30(+4.17%)
Jul 26, 2002 6.861 7.263 6.842 7.118 991,916 +0.33(+4.80%)
Jul 25, 2002 6.219 6.967 6.219 6.792 1,166,373 +0.67(+10.90%)
Jul 24, 2002 5.842 6.139 5.794 6.125 416,517 +0.29(+4.89%)
Jul 23, 2002 5.767 5.950 5.767 5.839 441,751 +0.15(+2.68%)
Jul 22, 2002 5.954 6.011 5.585 5.686 342,061 -0.23(-3.96%)
Jul 19, 2002 6.097 6.097 5.873 5.921 339,257 -0.30(-4.78%)
Jul 17, 2002 6.211 6.292 6.179 6.218 266,982 -0.28(-4.32%)
Jul 12, 2002 6.704 6.706 6.484 6.499 590,352 -0.21(-3.13%)
Jul 11, 2002 6.845 6.871 6.489 6.709 411,844 -0.14(-2.04%)
Jul 10, 2002 6.961 6.962 6.821 6.848 337,388 -0.15(-2.18%)
Jul 09, 2002 7.043 7.046 6.969 7.001 227,729 -0.04(-0.52%)
Jul 08, 2002 7.054 7.054 7.038 7.038 270,097 -0.02(-0.23%)
Jul 05, 2002 6.893 7.067 6.893 7.054 310,596 +0.17(+2.50%)
Jul 04, 2002 6.975 6.998 6.787 6.882 493,154 +0.00(+0.00%)
Jul 03, 2002 6.975 6.998 6.787 6.882 493,154 -0.09(-1.22%)
Jul 02, 2002 7.279 7.279 6.942 6.967 401,564 -0.30(-4.17%)
Jul 01, 2002 7.254 7.401 7.206 7.271 509,976 -0.02(-0.22%)
Jun 28, 2002 7.303 7.579 7.287 7.287 1,042,384 -0.03(-0.44%)
Jun 27, 2002 7.062 7.335 7.062 7.319 620,882 +0.36(+5.21%)
Jun 26, 2002 6.901 6.982 6.845 6.956 645,181 +0.04(+0.56%)
Jun 25, 2002 6.916 6.946 6.890 6.917 365,737 -0.10(-1.49%)
Jun 21, 2002 7.163 7.205 7.022 7.022 436,455 -0.14(-1.95%)
Jun 20, 2002 7.192 7.258 7.161 7.161 268,540 -0.03(-0.40%)
Jun 19, 2002 7.123 7.315 7.121 7.190 259,194 +0.04(+0.56%)
Jun 18, 2002 7.118 7.184 7.088 7.150 218,071 +0.05(+0.68%)
Jun 17, 2002 6.909 7.110 6.909 7.102 2,024,954 +0.30(+4.39%)
Jun 14, 2002 6.974 6.974 6.773 6.803 3,053,008 -0.47(-6.42%)
Jun 12, 2002 7.184 7.287 7.099 7.271 361,999 +0.05(+0.64%)
Jun 11, 2002 7.328 7.388 7.222 7.224 192,526 -0.14(-1.87%)
Jun 10, 2002 7.473 7.473 7.360 7.362 285,362 -0.13(-1.69%)
Jun 07, 2002 7.288 7.543 7.271 7.489 228,975 +0.16(+2.19%)
Jun 06, 2002 7.396 7.396 7.288 7.328 225,237 -0.08(-1.10%)
Jun 05, 2002 7.367 7.454 7.359 7.410 187,230 -0.11(-1.45%)
May 31, 2002 7.457 7.609 7.455 7.519 311,531 -0.09(-1.12%)
May 28, 2002 7.551 7.604 7.473 7.604 261,063 +0.06(+0.81%)
May 27, 2002 7.540 7.592 7.508 7.543 193,461 +0.00(+0.00%)
May 24, 2002 7.540 7.592 7.508 7.543 190,345 +0.02(+0.32%)
May 23, 2002 7.511 7.532 7.352 7.519 745,183 -0.01(-0.09%)
May 22, 2002 7.616 7.640 7.495 7.526 237,698 -0.14(-1.80%)
May 21, 2002 7.685 7.763 7.636 7.664 403,121 +0.03(+0.36%)
May 20, 2002 7.792 7.792 7.625 7.636 193,461 -0.19(-2.46%)
May 17, 2002 7.779 7.855 7.672 7.829 454,212 +0.05(+0.64%)
May 16, 2002 7.800 7.872 7.776 7.779 206,856 -0.03(-0.35%)
May 15, 2002 7.871 7.913 7.763 7.807 254,521 -0.06(-0.82%)
May 14, 2002 7.872 7.872 7.802 7.871 305,612 +0.01(+0.10%)
May 13, 2002 7.880 7.893 7.768 7.863 296,577 +0.00(+0.00%)
May 10, 2002 8.081 8.081 7.850 7.863 249,225 -0.22(-2.70%)
May 09, 2002 8.001 8.145 7.986 8.081 62,306 +0.09(+1.06%)
May 08, 2002 8.001 8.041 7.919 7.996 464,804 +0.04(+0.44%)
May 07, 2002 7.929 8.017 7.871 7.961 625,555 +0.03(+0.43%)
May 06, 2002 7.916 7.957 7.869 7.927 478,823 +0.01(+0.14%)
May 03, 2002 7.768 7.916 7.768 7.916 637,081 +0.15(+1.90%)
May 02, 2002 7.720 7.784 7.694 7.768 433,963 +0.05(+0.62%)
May 01, 2002 7.659 7.762 7.571 7.720 524,930 +0.06(+0.82%)
Apr 30, 2002 7.566 7.694 7.545 7.657 331,469 +0.09(+1.21%)
Apr 29, 2002 7.583 7.583 7.495 7.566 715,899 -0.04(-0.46%)
Apr 26, 2002 7.437 7.646 7.335 7.601 786,928 +0.16(+2.20%)
Apr 25, 2002 7.062 7.463 7.062 7.437 963,255 +0.42(+5.92%)
Apr 24, 2002 6.917 7.022 6.799 7.022 595,959 +0.09(+1.25%)
Apr 23, 2002 6.966 7.043 6.837 6.935 446,424 -0.04(-0.64%)
Apr 22, 2002 7.222 7.238 6.977 6.980 286,608 -0.24(-3.36%)
Apr 19, 2002 7.306 7.306 7.214 7.222 183,180 -0.07(-0.92%)
Apr 18, 2002 7.243 7.306 7.198 7.290 319,319 +0.08(+1.09%)
Apr 17, 2002 7.221 7.227 7.190 7.211 109,035 -0.01(-0.13%)
Apr 16, 2002 7.198 7.250 7.158 7.221 121,185 +0.01(+0.16%)
Apr 15, 2002 7.271 7.271 7.168 7.210 190,345 -0.05(-0.71%)
Apr 12, 2002 7.296 7.298 7.174 7.261 177,884 +0.00(+0.07%)
Apr 11, 2002 7.325 7.325 7.256 7.256 168,850 -0.07(-0.94%)
Apr 10, 2002 7.375 7.423 7.325 7.325 145,173 -0.06(-0.76%)
Apr 09, 2002 7.224 7.386 7.224 7.381 268,540 +0.13(+1.73%)
Apr 08, 2002 7.171 7.263 7.110 7.256 208,726 +0.08(+1.07%)
Apr 05, 2002 7.195 7.226 7.166 7.179 374,460 -0.02(-0.33%)
Apr 04, 2002 7.184 7.254 7.163 7.203 356,703 +0.02(+0.31%)
Apr 03, 2002 7.271 7.298 7.174 7.181 162,930 -0.09(-1.30%)
Apr 02, 2002 7.238 7.320 7.206 7.275 246,732 +0.05(+0.73%)
Apr 01, 2002 7.351 7.351 7.126 7.222 449,851 -0.13(-1.70%)
Mar 29, 2002 7.444 7.444 7.327 7.348 278,509 +0.00(+0.00%)
Mar 28, 2002 7.444 7.444 7.327 7.348 278,509 -0.10(-1.29%)
Mar 27, 2002 7.263 7.452 7.263 7.444 306,235 +0.16(+2.18%)
Mar 26, 2002 7.118 7.295 7.118 7.285 190,345 +0.14(+2.00%)
Mar 25, 2002 7.182 7.238 7.044 7.142 622,128 -0.08(-1.11%)
Mar 22, 2002 7.351 7.365 7.222 7.222 385,675 -0.08(-1.03%)
Mar 21, 2002 7.006 7.303 7.006 7.298 982,258 +0.32(+4.60%)
Mar 20, 2002 7.378 7.378 6.829 6.977 1,977,601 -0.40(-5.44%)
Mar 19, 2002 7.543 7.556 7.319 7.378 970,108 -0.31(-4.05%)
Mar 18, 2002 7.551 7.689 7.545 7.689 372,903 +0.10(+1.29%)
Mar 15, 2002 7.508 7.616 7.508 7.592 398,448 +0.08(+1.05%)
Mar 14, 2002 7.527 7.592 7.484 7.513 459,820 -0.01(-0.19%)
Mar 13, 2002 7.592 7.592 7.463 7.527 316,515 -0.08(-1.10%)
Mar 12, 2002 7.575 7.707 7.559 7.611 249,225 +0.02(+0.32%)
Mar 11, 2002 7.503 7.617 7.490 7.587 546,426 +0.09(+1.13%)
Mar 08, 2002 7.590 7.616 7.444 7.502 272,278 -0.05(-0.64%)
Mar 07, 2002 7.624 7.638 7.543 7.550 20,685,686 -0.09(-1.18%)
Mar 06, 2002 7.575 7.643 7.567 7.640 199,691 +0.08(+1.10%)
Mar 05, 2002 7.677 7.677 7.495 7.556 333,338 -0.13(-1.71%)
Mar 04, 2002 7.662 7.704 7.635 7.688 309,039 +0.03(+0.34%)
Mar 01, 2002 7.534 7.677 7.519 7.662 342,684 +0.12(+1.55%)
Feb 28, 2002 7.575 7.575 7.527 7.545 574,775 -0.04(-0.53%)
Feb 27, 2002 7.478 7.585 7.478 7.585 466,985 +0.15(+1.99%)
Feb 26, 2002 7.234 7.447 7.232 7.437 344,553 +0.20(+2.82%)
Feb 25, 2002 7.266 7.285 7.182 7.234 441,440 -0.02(-0.31%)
Feb 22, 2002 7.303 7.303 7.197 7.256 418,386 -0.07(-0.92%)
Feb 21, 2002 7.471 7.479 7.303 7.324 404,367 -0.10(-1.34%)
Feb 20, 2002 7.431 7.431 7.309 7.423 490,350 +0.00(+0.02%)
Feb 19, 2002 7.688 7.688 7.332 7.421 366,360 -0.27(-3.47%)
Feb 18, 2002 7.744 7.763 7.664 7.688 211,218 +0.00(+0.00%)
Feb 15, 2002 7.744 7.763 7.664 7.688 211,218 -0.07(-0.89%)
Feb 14, 2002 7.863 7.863 7.718 7.757 513,403 -0.11(-1.35%)
Feb 13, 2002 7.757 7.863 7.757 7.863 294,708 +0.12(+1.49%)
Feb 12, 2002 7.736 7.819 7.707 7.747 627,735 +0.05(+0.65%)
Feb 11, 2002 7.669 7.736 7.640 7.697 585,056 +0.02(+0.23%)
Feb 08, 2002 7.543 7.680 7.543 7.680 430,536 +0.12(+1.64%)
Feb 07, 2002 7.545 7.580 7.511 7.556 26,012,874 +0.02(+0.26%)
Feb 06, 2002 7.575 7.579 7.511 7.537 1,100,952 -0.02(-0.30%)
Feb 05, 2002 7.588 7.598 7.511 7.559 168,538 -0.03(-0.38%)
Feb 04, 2002 7.628 7.686 7.579 7.588 466,362 -0.03(-0.36%)
Feb 01, 2002 7.624 7.665 7.559 7.616 590,663 -0.02(-0.29%)
Jan 31, 2002 7.583 7.640 7.555 7.638 644,870 +0.08(+1.00%)
Jan 30, 2002 7.471 7.582 7.391 7.563 336,453 +0.10(+1.33%)
Jan 29, 2002 7.559 7.588 7.357 7.463 357,326 -0.10(-1.34%)
Jan 28, 2002 7.656 7.736 7.534 7.564 743,313 -0.09(-1.19%)
Jan 25, 2002 7.471 7.704 7.436 7.656 411,221 +0.23(+3.11%)
Jan 24, 2002 7.198 7.433 7.174 7.425 406,860 +0.22(+3.03%)
Jan 23, 2002 7.006 7.219 7.006 7.206 293,462 +0.23(+3.29%)
Jan 22, 2002 6.821 7.006 6.821 6.977 680,696 -0.01(-0.14%)
Jan 21, 2002 7.086 7.142 6.917 6.986 739,264 +0.00(+0.00%)
Jan 18, 2002 7.086 7.142 6.917 6.986 736,771 -0.08(-1.16%)
Jan 17, 2002 7.189 7.190 7.046 7.068 658,577 -0.12(-1.67%)
Jan 16, 2002 7.254 7.254 7.174 7.189 644,870 -0.05(-0.69%)
Jan 15, 2002 7.198 7.251 7.198 7.238 370,722 +0.06(+0.89%)
Jan 14, 2002 7.319 7.322 7.174 7.174 1,041,449 -0.15(-2.10%)
Jan 11, 2002 7.343 7.391 7.327 7.328 270,720 -0.03(-0.39%)
Jan 10, 2002 7.428 7.445 7.307 7.357 217,760 -0.28(-3.70%)
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.