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

Scotts Miracle-Gro Company (NY: SMG )

67.75 +0.09 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.678 9.699 9.598 9.598 596,650 -0.09(-0.90%)
Dec 30, 2003 9.669 9.686 9.643 9.686 212,032 +0.01(+0.10%)
Dec 29, 2003 9.588 9.682 9.574 9.676 347,018 +0.07(+0.74%)
Dec 26, 2003 9.572 9.632 9.572 9.605 90,607 +0.03(+0.36%)
Dec 24, 2003 9.567 9.639 9.533 9.570 140,841 +0.00(+0.05%)
Dec 23, 2003 9.580 9.606 9.512 9.566 366,434 -0.01(-0.07%)
Dec 22, 2003 9.533 9.627 9.527 9.572 535,013 +0.02(+0.24%)
Dec 19, 2003 9.540 9.549 9.439 9.549 567,989 -0.01(-0.07%)
Dec 18, 2003 9.475 9.557 9.442 9.556 469,060 +0.08(+0.86%)
Dec 17, 2003 9.395 9.475 9.353 9.475 290,620 +0.03(+0.34%)
Dec 16, 2003 9.491 9.514 9.353 9.442 351,025 -0.05(-0.53%)
Dec 15, 2003 9.570 9.588 9.484 9.493 258,569 -0.04(-0.37%)
Dec 12, 2003 9.501 9.536 9.472 9.528 273,053 +0.00(+0.05%)
Dec 11, 2003 9.369 9.523 9.369 9.523 298,017 +0.17(+1.82%)
Dec 10, 2003 9.517 9.517 9.353 9.353 332,225 -0.19(-1.97%)
Dec 09, 2003 9.588 9.605 9.540 9.541 308,187 -0.01(-0.07%)
Dec 08, 2003 9.439 9.570 9.421 9.548 436,084 +0.11(+1.15%)
Dec 05, 2003 9.501 9.501 9.441 9.439 299,557 -0.07(-0.77%)
Dec 04, 2003 9.627 9.629 9.497 9.512 1,466,046 -0.14(-1.50%)
Dec 03, 2003 9.775 9.837 9.655 9.656 695,886 -0.08(-0.80%)
Dec 02, 2003 9.755 9.755 9.704 9.734 496,797 -0.03(-0.32%)
Dec 01, 2003 9.686 9.785 9.686 9.765 588,637 +0.11(+1.18%)
Nov 28, 2003 9.718 9.718 9.652 9.652 65,335 -0.04(-0.45%)
Nov 26, 2003 9.613 9.704 9.603 9.695 150,087 +0.12(+1.29%)
Nov 25, 2003 9.528 9.574 9.528 9.572 261,342 +0.02(+0.20%)
Nov 24, 2003 9.394 9.577 9.394 9.553 256,411 +0.19(+2.05%)
Nov 21, 2003 9.379 9.379 9.293 9.361 377,529 +0.01(+0.16%)
Nov 20, 2003 9.369 9.428 9.345 9.347 503,886 -0.09(-0.95%)
Nov 19, 2003 9.465 9.465 9.426 9.436 380,611 -0.03(-0.29%)
Nov 18, 2003 9.483 9.548 9.463 9.463 158,100 -0.04(-0.38%)
Nov 17, 2003 9.460 9.504 9.433 9.499 224,976 -0.04(-0.46%)
Nov 14, 2003 9.613 9.686 9.499 9.543 473,067 -0.09(-0.89%)
Nov 13, 2003 9.616 9.637 9.567 9.629 182,446 +0.01(+0.13%)
Nov 12, 2003 9.426 9.616 9.423 9.616 373,522 +0.21(+2.19%)
Nov 11, 2003 9.459 9.459 9.410 9.410 162,722 -0.02(-0.17%)
Nov 10, 2003 9.574 9.593 9.426 9.426 393,555 -0.19(-1.94%)
Nov 07, 2003 9.637 9.694 9.637 9.613 519,295 -0.01(-0.10%)
Nov 06, 2003 9.629 9.629 9.561 9.622 334,999 -0.02(-0.19%)
Nov 05, 2003 9.363 9.733 9.553 9.640 1,204,703 +0.10(+1.02%)
Nov 04, 2003 9.363 9.548 9.363 9.543 326,801 +0.18(+1.94%)
Nov 03, 2003 9.369 9.386 9.369 9.361 752,389 -0.01(-0.09%)
Oct 31, 2003 9.313 9.433 9.278 9.369 4,555,931 +0.04(+0.40%)
Oct 30, 2003 9.353 9.353 9.227 9.332 1,422,900 -0.05(-0.57%)
Oct 29, 2003 9.379 9.467 9.334 9.386 450,261 +0.01(+0.09%)
Oct 28, 2003 9.288 9.413 9.178 9.377 1,172,344 +0.25(+2.74%)
Oct 27, 2003 9.154 9.183 9.108 9.128 225,593 -0.02(-0.21%)
Oct 24, 2003 9.142 9.186 9.142 9.147 140,533 +0.00(+0.04%)
Oct 23, 2003 9.085 9.168 9.085 9.144 234,530 -0.03(-0.28%)
Oct 22, 2003 9.069 9.202 9.066 9.170 326,062 +0.09(+1.02%)
Oct 21, 2003 9.074 9.134 9.074 9.077 174,742 +0.02(+0.23%)
Oct 20, 2003 9.150 9.150 9.085 9.056 191,692 -0.10(-1.05%)
Oct 17, 2003 9.220 9.227 9.150 9.152 145,156 -0.08(-0.88%)
Oct 16, 2003 9.129 9.233 9.118 9.233 186,453 +0.10(+1.14%)
Oct 15, 2003 9.158 9.181 9.118 9.129 230,832 -0.04(-0.39%)
Oct 14, 2003 9.158 9.189 9.118 9.165 336,232 +0.04(+0.48%)
Oct 13, 2003 9.145 9.137 9.094 9.121 189,535 -0.02(-0.27%)
Oct 10, 2003 9.102 9.142 9.090 9.145 124,815 +0.06(+0.70%)
Oct 09, 2003 9.132 9.183 9.046 9.082 197,548 -0.02(-0.23%)
Oct 08, 2003 9.126 9.150 9.081 9.103 242,851 -0.06(-0.67%)
Oct 07, 2003 9.126 9.165 9.081 9.165 192,308 +0.04(+0.43%)
Oct 06, 2003 9.045 9.118 9.043 9.126 139,300 +0.08(+0.90%)
Oct 03, 2003 9.045 9.152 9.045 9.045 206,177 +0.01(+0.07%)
Oct 02, 2003 8.980 9.045 8.975 9.038 172,893 +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.