Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scotts Miracle-Gro Company (NY: SMG )

70.54 +1.87 (+2.72%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
May 30, 2003 7.869 8.032 7.760 8.031 2,438,993 +0.15(+1.85%)
May 29, 2003 8.177 8.251 7.828 7.885 2,539,154 -0.30(-3.67%)
May 28, 2003 8.357 8.420 8.169 8.185 1,415,503 -0.17(-2.04%)
May 27, 2003 8.112 8.372 8.031 8.355 1,597,334 +0.19(+2.39%)
May 23, 2003 8.307 8.308 8.060 8.161 1,601,649 -0.18(-2.16%)
May 22, 2003 8.193 8.453 8.161 8.341 1,235,522 +0.16(+2.00%)
May 21, 2003 8.185 8.193 8.115 8.177 474,608 -0.03(-0.40%)
May 20, 2003 8.310 8.381 8.089 8.209 1,740,333 -0.10(-1.21%)
May 19, 2003 8.436 8.438 8.274 8.310 1,442,316 -0.15(-1.82%)
May 16, 2003 8.544 8.544 8.404 8.464 996,061 -0.08(-0.91%)
May 15, 2003 8.696 8.698 8.485 8.542 1,326,746 -0.15(-1.77%)
May 14, 2003 8.717 8.724 8.582 8.696 1,035,817 -0.02(-0.24%)
May 13, 2003 8.891 8.947 8.688 8.717 921,479 -0.19(-2.13%)
May 12, 2003 8.664 8.923 8.651 8.907 942,436 +0.23(+2.62%)
May 09, 2003 8.704 8.793 8.647 8.680 590,486 -0.01(-0.07%)
May 08, 2003 8.741 8.845 8.685 8.686 565,215 -0.05(-0.61%)
May 07, 2003 8.831 8.831 8.647 8.740 1,298,084 -0.09(-1.03%)
May 06, 2003 8.925 8.925 8.518 8.831 3,666,503 -0.09(-1.04%)
May 05, 2003 9.214 9.214 8.915 8.923 1,386,534 -0.29(-3.17%)
May 02, 2003 9.246 9.248 9.106 9.215 1,132,279 -0.03(-0.37%)
May 01, 2003 9.241 9.274 9.158 9.249 1,205,628 +0.01(+0.11%)
Apr 30, 2003 9.363 9.363 9.192 9.240 492,791 -0.12(-1.30%)
Apr 29, 2003 9.231 9.377 9.223 9.361 782,487 +0.13(+1.41%)
Apr 28, 2003 9.240 9.282 9.223 9.231 691,263 -0.01(-0.09%)
Apr 25, 2003 9.201 9.257 9.094 9.240 489,093 +0.08(+0.87%)
Apr 24, 2003 9.282 9.355 9.069 9.160 954,764 -0.12(-1.29%)
Apr 23, 2003 9.264 9.329 9.167 9.280 449,953 +0.03(+0.35%)
Apr 22, 2003 8.988 9.248 8.985 9.248 901,755 +0.26(+2.89%)
Apr 21, 2003 9.059 9.110 8.959 8.988 310,036 -0.07(-0.77%)
Apr 17, 2003 8.923 9.068 8.922 9.058 480,463 +0.18(+1.97%)
Apr 16, 2003 9.029 9.029 8.797 8.883 551,038 -0.15(-1.62%)
Apr 15, 2003 8.954 9.053 8.913 9.029 441,632 +0.07(+0.83%)
Apr 14, 2003 8.956 8.988 8.878 8.954 467,211 +0.01(+0.11%)
Apr 11, 2003 8.972 9.058 8.925 8.944 384,001 +0.02(+0.22%)
Apr 10, 2003 8.745 8.980 8.728 8.925 796,972 +0.25(+2.84%)
Apr 09, 2003 9.029 9.038 8.610 8.678 1,206,861 -0.35(-3.90%)
Apr 08, 2003 9.037 9.042 8.960 9.030 482,313 +0.04(+0.49%)
Apr 07, 2003 8.939 9.074 8.922 8.986 767,386 +0.15(+1.71%)
Apr 04, 2003 8.915 8.967 8.777 8.836 506,351 -0.10(-1.09%)
Apr 03, 2003 8.769 8.956 8.753 8.933 1,130,738 +0.27(+3.11%)
Apr 02, 2003 8.548 8.664 8.548 8.664 348,867 +0.16(+1.93%)
Apr 01, 2003 8.412 8.558 8.399 8.500 462,280 +0.10(+1.14%)
Mar 31, 2003 8.516 8.516 8.396 8.404 361,503 -0.11(-1.31%)
Mar 28, 2003 8.529 8.542 8.453 8.516 265,041 -0.02(-0.28%)
Mar 27, 2003 8.461 8.569 8.399 8.540 304,180 +0.08(+0.94%)
Mar 26, 2003 8.436 8.501 8.404 8.461 244,700 +0.01(+0.10%)
Mar 25, 2003 8.518 8.566 8.420 8.453 468,444 -0.07(-0.86%)
Mar 24, 2003 8.623 8.638 8.485 8.526 321,747 -0.12(-1.41%)
Mar 21, 2003 8.404 8.647 8.394 8.647 682,634 +0.27(+3.19%)
Mar 20, 2003 8.307 8.385 8.243 8.380 301,407 +0.05(+0.64%)
Mar 19, 2003 8.323 8.337 8.264 8.326 200,629 -0.03(-0.35%)
Mar 18, 2003 8.436 8.451 8.198 8.355 892,510 +0.19(+2.30%)
Mar 17, 2003 7.885 8.167 7.883 8.167 302,639 +0.26(+3.28%)
Mar 14, 2003 7.901 7.927 7.872 7.908 357,497 +0.03(+0.35%)
Mar 13, 2003 7.737 7.966 7.737 7.880 569,530 +0.18(+2.27%)
Mar 12, 2003 7.739 7.758 7.690 7.705 404,341 -0.04(-0.52%)
Mar 11, 2003 7.723 7.794 7.695 7.745 432,078 -0.02(-0.21%)
Mar 10, 2003 7.765 7.838 7.755 7.762 272,745 -0.04(-0.56%)
Mar 07, 2003 7.885 7.896 7.792 7.805 755,675 -0.10(-1.29%)
Mar 06, 2003 8.018 8.018 7.869 7.908 660,137 -0.11(-1.36%)
Mar 05, 2003 7.938 8.057 7.938 8.016 428,688 +0.08(+0.96%)
Mar 04, 2003 8.153 8.153 7.877 7.940 674,930 -0.23(-2.82%)
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.