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

Scotts Miracle-Gro Company (NY: SMG )

73.88 -0.67 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.266 9.286 9.190 9.190 623,160 -0.08(-0.90%)
Dec 30, 2003 9.258 9.274 9.233 9.274 221,453 +0.01(+0.10%)
Dec 29, 2003 9.180 9.271 9.166 9.264 362,437 +0.07(+0.74%)
Dec 26, 2003 9.165 9.222 9.165 9.196 94,632 +0.03(+0.36%)
Dec 24, 2003 9.160 9.229 9.128 9.163 147,099 +0.00(+0.05%)
Dec 23, 2003 9.173 9.198 9.107 9.159 382,715 -0.01(-0.07%)
Dec 22, 2003 9.128 9.218 9.121 9.165 558,784 +0.02(+0.24%)
Dec 19, 2003 9.134 9.143 9.038 9.143 593,225 -0.01(-0.07%)
Dec 18, 2003 9.072 9.151 9.041 9.149 489,902 +0.08(+0.86%)
Dec 17, 2003 8.996 9.072 8.955 9.072 303,533 +0.03(+0.34%)
Dec 16, 2003 9.087 9.109 8.955 9.041 366,621 -0.05(-0.53%)
Dec 15, 2003 9.163 9.180 9.081 9.089 270,057 -0.03(-0.37%)
Dec 12, 2003 9.097 9.131 9.069 9.123 285,186 +0.00(+0.05%)
Dec 11, 2003 8.971 9.118 8.971 9.118 311,258 +0.16(+1.82%)
Dec 10, 2003 9.112 9.112 8.955 8.955 346,987 -0.18(-1.97%)
Dec 09, 2003 9.180 9.196 9.134 9.135 321,880 -0.01(-0.07%)
Dec 08, 2003 9.038 9.163 9.020 9.142 455,460 +0.10(+1.15%)
Dec 05, 2003 9.097 9.097 9.039 9.038 312,867 -0.07(-0.77%)
Dec 04, 2003 9.218 9.219 9.093 9.107 1,531,185 -0.14(-1.50%)
Dec 03, 2003 9.359 9.418 9.244 9.246 726,806 -0.07(-0.80%)
Dec 02, 2003 9.340 9.340 9.291 9.320 518,871 -0.03(-0.32%)
Dec 01, 2003 9.274 9.368 9.274 9.350 614,791 +0.11(+1.18%)
Nov 28, 2003 9.305 9.305 9.241 9.241 68,238 -0.04(-0.45%)
Nov 26, 2003 9.204 9.291 9.194 9.283 156,755 +0.12(+1.29%)
Nov 25, 2003 9.123 9.166 9.123 9.165 272,954 +0.02(+0.20%)
Nov 24, 2003 8.994 9.170 8.994 9.146 267,804 +0.18(+2.04%)
Nov 21, 2003 8.980 8.980 8.898 8.963 394,303 +0.01(+0.16%)
Nov 20, 2003 8.971 9.027 8.947 8.949 526,274 -0.09(-0.95%)
Nov 19, 2003 9.062 9.062 9.025 9.034 397,522 -0.03(-0.29%)
Nov 18, 2003 9.079 9.142 9.061 9.061 165,124 -0.03(-0.38%)
Nov 17, 2003 9.058 9.100 9.031 9.095 234,972 -0.04(-0.46%)
Nov 14, 2003 9.204 9.274 9.095 9.137 494,086 -0.08(-0.89%)
Nov 13, 2003 9.207 9.227 9.160 9.219 190,553 +0.01(+0.14%)
Nov 12, 2003 9.025 9.207 9.022 9.207 390,119 +0.20(+2.19%)
Nov 11, 2003 9.056 9.056 9.010 9.010 169,952 -0.02(-0.17%)
Nov 10, 2003 9.166 9.185 9.025 9.025 411,041 -0.18(-1.94%)
Nov 07, 2003 9.227 9.281 9.227 9.204 542,368 -0.01(-0.10%)
Nov 06, 2003 9.219 9.219 9.154 9.213 349,884 -0.02(-0.19%)
Nov 05, 2003 8.965 9.319 9.146 9.230 1,258,230 +0.09(+1.02%)
Nov 04, 2003 8.965 9.142 8.965 9.137 341,322 +0.17(+1.94%)
Nov 03, 2003 8.971 8.986 8.971 8.963 785,819 -0.01(-0.09%)
Oct 31, 2003 8.916 9.031 8.884 8.971 4,758,358 +0.04(+0.40%)
Oct 30, 2003 8.955 8.955 8.834 8.935 1,486,122 -0.05(-0.57%)
Oct 29, 2003 8.980 9.064 8.937 8.986 470,267 +0.01(+0.09%)
Oct 28, 2003 8.893 9.013 8.787 8.978 1,224,433 +0.24(+2.74%)
Oct 27, 2003 8.764 8.792 8.721 8.739 235,616 -0.02(-0.21%)
Oct 24, 2003 8.753 8.795 8.753 8.758 146,777 +0.00(+0.04%)
Oct 23, 2003 8.699 8.778 8.699 8.755 244,951 -0.02(-0.28%)
Oct 22, 2003 8.683 8.811 8.680 8.780 340,549 +0.09(+1.02%)
Oct 21, 2003 8.688 8.745 8.688 8.691 182,506 +0.02(+0.23%)
Oct 20, 2003 8.761 8.761 8.699 8.671 200,209 -0.09(-1.05%)
Oct 17, 2003 8.828 8.834 8.761 8.763 151,605 -0.08(-0.88%)
Oct 16, 2003 8.741 8.840 8.730 8.840 194,737 +0.10(+1.14%)
Oct 15, 2003 8.769 8.791 8.730 8.741 241,088 -0.03(-0.39%)
Oct 14, 2003 8.769 8.798 8.730 8.775 351,171 +0.04(+0.48%)
Oct 13, 2003 8.756 8.749 8.707 8.733 197,956 -0.02(-0.27%)
Oct 10, 2003 8.714 8.753 8.704 8.756 130,361 +0.06(+0.70%)
Oct 09, 2003 8.744 8.792 8.662 8.696 206,325 -0.02(-0.23%)
Oct 08, 2003 8.738 8.761 8.694 8.716 253,641 -0.06(-0.67%)
Oct 07, 2003 8.738 8.775 8.694 8.775 200,853 +0.04(+0.43%)
Oct 06, 2003 8.660 8.730 8.658 8.738 145,489 +0.08(+0.90%)
Oct 03, 2003 8.660 8.763 8.660 8.660 215,338 +0.01(+0.07%)
Oct 02, 2003 8.598 8.660 8.593 8.654 180,574 +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.