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 (%)
Jun 30, 2003 8.031 8.084 7.950 8.031 1,060,472 +0.02(+0.30%)
Jun 27, 2003 8.047 8.083 7.977 8.007 1,190,835 +0.00(+0.00%)
Jun 26, 2003 7.851 8.023 7.804 8.007 986,507 +0.12(+1.46%)
Jun 25, 2003 7.869 7.933 7.804 7.891 833,954 +0.05(+0.60%)
Jun 24, 2003 7.804 7.901 7.708 7.844 1,291,920 +0.06(+0.83%)
Jun 23, 2003 7.822 7.822 7.682 7.779 1,048,761 -0.04(-0.54%)
Jun 20, 2003 7.731 7.872 7.721 7.822 981,268 +0.13(+1.71%)
Jun 19, 2003 7.959 7.959 7.666 7.690 1,031,502 -0.25(-3.19%)
Jun 18, 2003 7.966 8.063 7.917 7.943 1,305,172 -0.06(-0.79%)
Jun 17, 2003 7.796 8.031 7.727 8.007 1,713,212 +0.26(+3.37%)
Jun 16, 2003 7.745 7.760 7.666 7.745 817,004 +0.04(+0.53%)
Jun 13, 2003 7.755 7.796 7.633 7.705 886,654 -0.04(-0.46%)
Jun 12, 2003 7.724 7.828 7.706 7.740 1,036,125 -0.02(-0.31%)
Jun 11, 2003 7.633 7.784 7.609 7.765 1,106,392 +0.17(+2.26%)
Jun 10, 2003 7.528 7.674 7.471 7.593 953,531 +0.02(+0.32%)
Jun 09, 2003 7.820 7.828 7.431 7.568 2,215,249 -0.25(-3.22%)
Jun 06, 2003 7.869 7.990 7.804 7.820 1,566,207 +0.03(+0.42%)
Jun 05, 2003 7.869 7.950 7.747 7.787 1,395,779 -0.06(-0.83%)
Jun 04, 2003 7.771 8.023 7.763 7.852 2,878,468 +0.08(+1.09%)
Jun 03, 2003 7.917 7.932 7.693 7.768 1,205,320 -0.16(-2.05%)
Jun 02, 2003 8.031 8.070 7.880 7.930 1,671,299 -0.10(-1.25%)
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%)
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.