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

Scotts Miracle-Gro Company (NY: SMG )

66.74 -1.22 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 30, 2004 10.33 10.37 10.23 10.23 451,242 -0.14(-1.31%)
Jan 29, 2004 10.37 10.37 10.24 10.37 825,068 +0.01(+0.08%)
Jan 28, 2004 10.42 10.50 10.21 10.36 2,838,543 +0.55(+5.62%)
Jan 27, 2004 9.436 9.872 9.418 9.808 741,173 +0.37(+3.95%)
Jan 26, 2004 9.305 9.469 9.281 9.435 557,036 +0.06(+0.64%)
Jan 23, 2004 9.459 9.464 9.373 9.375 698,609 -0.10(-1.03%)
Jan 22, 2004 9.574 9.577 9.443 9.472 503,677 -0.10(-1.07%)
Jan 21, 2004 9.718 9.720 9.550 9.574 318,923 -0.14(-1.40%)
Jan 20, 2004 9.718 9.783 9.678 9.710 324,167 +0.02(+0.25%)
Jan 16, 2004 9.709 9.767 9.673 9.686 408,987 -0.02(-0.23%)
Jan 15, 2004 9.670 9.726 9.584 9.709 358,095 +0.06(+0.57%)
Jan 14, 2004 9.647 9.712 9.592 9.654 193,081 +0.01(+0.08%)
Jan 13, 2004 9.702 9.726 9.568 9.645 346,066 -0.07(-0.75%)
Jan 12, 2004 9.767 9.848 9.701 9.718 279,443 -0.05(-0.55%)
Jan 09, 2004 9.623 9.795 9.566 9.772 506,453 +0.13(+1.38%)
Jan 08, 2004 9.699 9.710 9.615 9.639 192,156 -0.08(-0.78%)
Jan 07, 2004 9.738 9.738 9.582 9.715 251,067 -0.04(-0.45%)
Jan 06, 2004 9.743 9.801 9.675 9.759 378,760 +0.03(+0.33%)
Jan 05, 2004 9.645 9.726 9.645 9.726 218,373 +0.07(+0.74%)
Jan 02, 2004 9.592 9.678 9.581 9.655 303,810 +0.06(+0.68%)
Dec 31, 2003 9.670 9.691 9.590 9.590 597,133 -0.09(-0.90%)
Dec 30, 2003 9.662 9.678 9.636 9.678 212,204 +0.01(+0.10%)
Dec 29, 2003 9.581 9.675 9.566 9.668 347,299 +0.07(+0.74%)
Dec 26, 2003 9.564 9.624 9.564 9.597 90,680 +0.03(+0.36%)
Dec 24, 2003 9.559 9.631 9.525 9.563 140,955 +0.00(+0.05%)
Dec 23, 2003 9.572 9.598 9.504 9.558 366,731 -0.01(-0.07%)
Dec 22, 2003 9.525 9.619 9.519 9.564 535,446 +0.02(+0.24%)
Dec 19, 2003 9.532 9.542 9.431 9.542 568,448 -0.01(-0.07%)
Dec 18, 2003 9.467 9.550 9.435 9.548 469,440 +0.08(+0.86%)
Dec 17, 2003 9.388 9.467 9.346 9.467 290,855 +0.03(+0.34%)
Dec 16, 2003 9.483 9.506 9.346 9.435 351,309 -0.05(-0.53%)
Dec 15, 2003 9.563 9.581 9.477 9.485 258,778 -0.04(-0.37%)
Dec 12, 2003 9.493 9.529 9.464 9.521 273,274 +0.00(+0.05%)
Dec 11, 2003 9.362 9.516 9.362 9.516 298,258 +0.17(+1.82%)
Dec 10, 2003 9.509 9.509 9.346 9.346 332,494 -0.19(-1.97%)
Dec 09, 2003 9.581 9.597 9.532 9.534 308,436 -0.01(-0.07%)
Dec 08, 2003 9.431 9.563 9.414 9.540 436,438 +0.11(+1.15%)
Dec 05, 2003 9.493 9.493 9.433 9.431 299,800 -0.07(-0.77%)
Dec 04, 2003 9.619 9.621 9.490 9.504 1,467,233 -0.14(-1.50%)
Dec 03, 2003 9.767 9.829 9.647 9.649 696,450 -0.08(-0.80%)
Dec 02, 2003 9.748 9.748 9.696 9.726 497,200 -0.03(-0.32%)
Dec 01, 2003 9.678 9.777 9.678 9.757 589,114 +0.11(+1.18%)
Nov 28, 2003 9.710 9.710 9.644 9.644 65,388 -0.04(-0.45%)
Nov 26, 2003 9.605 9.696 9.595 9.688 150,208 +0.12(+1.29%)
Nov 25, 2003 9.521 9.566 9.521 9.564 261,554 +0.02(+0.20%)
Nov 24, 2003 9.386 9.569 9.386 9.545 256,619 +0.19(+2.05%)
Nov 21, 2003 9.371 9.371 9.286 9.354 377,835 +0.01(+0.16%)
Nov 20, 2003 9.362 9.420 9.337 9.339 504,294 -0.09(-0.95%)
Nov 19, 2003 9.457 9.457 9.418 9.428 380,919 -0.03(-0.29%)
Nov 18, 2003 9.475 9.540 9.456 9.456 158,228 -0.04(-0.38%)
Nov 17, 2003 9.453 9.496 9.425 9.491 225,158 -0.04(-0.46%)
Nov 14, 2003 9.605 9.678 9.491 9.535 473,450 -0.09(-0.89%)
Nov 13, 2003 9.608 9.629 9.559 9.621 182,594 +0.01(+0.13%)
Nov 12, 2003 9.418 9.608 9.415 9.608 373,825 +0.21(+2.19%)
Nov 11, 2003 9.451 9.451 9.402 9.402 162,854 -0.02(-0.17%)
Nov 10, 2003 9.566 9.585 9.418 9.418 393,873 -0.19(-1.94%)
Nov 07, 2003 9.629 9.686 9.629 9.605 519,715 -0.01(-0.10%)
Nov 06, 2003 9.621 9.621 9.553 9.615 335,270 -0.02(-0.19%)
Nov 05, 2003 9.355 9.725 9.545 9.632 1,205,679 +0.10(+1.02%)
Nov 04, 2003 9.355 9.540 9.355 9.535 327,066 +0.18(+1.94%)
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.