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 (%)
Aug 31, 2004 9.937 10.05 9.937 10.02 246,440 +0.08(+0.78%)
Aug 30, 2004 9.952 10.02 9.872 9.944 338,355 -0.01(-0.07%)
Aug 27, 2004 9.929 9.968 9.820 9.950 399,425 -0.00(-0.03%)
Aug 26, 2004 9.743 9.970 9.743 9.953 892,615 +0.22(+2.25%)
Aug 25, 2004 9.726 9.739 9.647 9.735 561,971 +0.01(+0.15%)
Aug 24, 2004 9.475 9.744 9.475 9.720 1,153,861 +0.27(+2.85%)
Aug 23, 2004 9.269 9.581 9.261 9.451 889,531 +0.17(+1.83%)
Aug 20, 2004 9.136 9.337 9.112 9.281 367,348 +0.15(+1.60%)
Aug 19, 2004 9.089 9.156 9.054 9.135 540,381 +0.05(+0.59%)
Aug 18, 2004 9.143 9.143 9.039 9.081 780,653 -0.08(-0.88%)
Aug 17, 2004 9.159 9.224 9.140 9.162 368,890 +0.02(+0.21%)
Aug 16, 2004 9.112 9.208 9.112 9.143 414,847 +0.06(+0.61%)
Aug 13, 2004 9.119 9.145 9.076 9.088 411,763 -0.03(-0.36%)
Aug 12, 2004 9.208 9.234 9.076 9.120 428,110 -0.12(-1.30%)
Aug 11, 2004 9.203 9.258 9.078 9.240 411,454 +0.04(+0.42%)
Aug 10, 2004 9.190 9.232 9.156 9.201 596,516 +0.03(+0.37%)
Aug 09, 2004 9.159 9.242 9.078 9.167 1,726,012 -0.21(-2.26%)
Aug 06, 2004 9.508 9.509 9.305 9.380 628,594 -0.14(-1.51%)
Aug 05, 2004 9.738 9.738 9.516 9.524 363,338 -0.23(-2.36%)
Aug 04, 2004 9.670 9.798 9.449 9.754 557,036 +0.08(+0.84%)
Aug 03, 2004 9.775 9.775 9.572 9.673 594,049 -0.10(-1.04%)
Aug 02, 2004 9.848 9.851 9.707 9.775 552,101 -0.11(-1.15%)
Jul 30, 2004 9.885 9.913 9.808 9.889 434,895 -0.03(-0.31%)
Jul 29, 2004 9.767 9.978 9.735 9.919 431,194 +0.15(+1.58%)
Jul 28, 2004 9.816 9.832 9.597 9.765 439,830 -0.07(-0.76%)
Jul 27, 2004 9.751 9.923 9.713 9.840 612,863 +0.15(+1.54%)
Jul 26, 2004 9.645 9.864 9.594 9.691 607,003 +0.08(+0.81%)
Jul 23, 2004 9.759 9.790 9.551 9.613 490,105 -0.08(-0.84%)
Jul 22, 2004 9.929 9.929 9.654 9.694 667,148 -0.26(-2.61%)
Jul 21, 2004 10.07 10.15 9.953 9.953 397,883 -0.13(-1.32%)
Jul 20, 2004 10.05 10.15 10.00 10.09 351,617 +0.06(+0.58%)
Jul 19, 2004 9.978 10.10 9.970 10.03 524,650 +0.09(+0.91%)
Jul 16, 2004 9.994 10.03 9.913 9.937 261,862 -0.02(-0.24%)
Jul 15, 2004 10.02 10.10 9.962 9.962 301,342 -0.03(-0.32%)
Jul 14, 2004 10.04 10.12 9.986 9.994 334,653 -0.04(-0.44%)
Jul 13, 2004 9.957 10.10 9.947 10.04 601,760 +0.13(+1.33%)
Jul 12, 2004 9.986 9.987 9.816 9.906 1,393,825 -0.08(-0.81%)
Jul 09, 2004 9.897 10.03 9.897 9.987 327,868 +0.08(+0.82%)
Jul 08, 2004 10.02 10.02 9.905 9.906 509,229 -0.12(-1.20%)
Jul 07, 2004 9.994 10.10 9.986 10.03 433,353 +0.05(+0.46%)
Jul 06, 2004 10.16 10.17 9.962 9.981 592,815 -0.18(-1.74%)
Jul 02, 2004 10.23 10.27 10.15 10.16 367,656 -0.10(-0.96%)
Jul 01, 2004 10.38 10.40 10.11 10.26 927,777 -0.10(-0.95%)
Jun 30, 2004 10.05 10.52 10.05 10.36 3,518,338 +0.58(+5.94%)
Jun 29, 2004 9.889 9.889 9.765 9.775 1,506,096 -0.14(-1.44%)
Jun 28, 2004 10.04 10.07 9.918 9.918 967,874 -0.12(-1.24%)
Jun 25, 2004 10.03 10.07 9.918 10.04 1,461,990 +0.01(+0.15%)
Jun 24, 2004 10.31 10.32 10.03 10.03 1,435,156 -0.28(-2.71%)
Jun 23, 2004 10.53 10.53 10.31 10.31 1,509,797 -0.22(-2.12%)
Jun 22, 2004 10.75 10.75 10.43 10.53 819,208 -0.20(-1.87%)
Jun 21, 2004 10.74 10.81 10.66 10.73 313,680 -0.02(-0.20%)
Jun 18, 2004 10.74 10.80 10.73 10.75 412,071 +0.02(+0.17%)
Jun 17, 2004 10.78 10.78 10.72 10.73 448,775 -0.03(-0.27%)
Jun 16, 2004 10.70 10.79 10.67 10.76 982,062 +0.06(+0.58%)
Jun 15, 2004 10.67 10.74 10.67 10.70 719,891 +0.04(+0.41%)
Jun 14, 2004 10.81 10.81 10.66 10.66 346,991 -0.15(-1.39%)
Jun 10, 2004 10.66 10.85 10.66 10.81 450,009 +0.15(+1.38%)
Jun 09, 2004 10.74 10.76 10.66 10.66 270,190 -0.09(-0.80%)
Jun 08, 2004 10.69 10.78 10.65 10.75 193,389 +0.04(+0.36%)
Jun 07, 2004 10.64 10.74 10.61 10.71 270,190 +0.08(+0.79%)
Jun 04, 2004 10.50 10.71 10.49 10.62 470,366 +0.17(+1.64%)
Jun 03, 2004 10.61 10.62 10.45 10.45 389,555 -0.12(-1.12%)
Jun 02, 2004 10.54 10.64 10.49 10.57 313,063 +0.03(+0.31%)
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.