Scotts Miracle-Gro Company (NY: SMG )

70.54 +1.87 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 7.538 7.692 7.536 7.601 308,187 -0.09(-1.12%)
May 28, 2002 7.633 7.687 7.554 7.687 258,260 +0.06(+0.81%)
May 27, 2002 7.622 7.674 7.590 7.625 191,384 +0.00(+0.00%)
May 24, 2002 7.622 7.674 7.590 7.625 188,302 +0.02(+0.32%)
May 23, 2002 7.593 7.614 7.432 7.601 737,183 -0.01(-0.09%)
May 22, 2002 7.698 7.723 7.577 7.607 235,146 -0.14(-1.80%)
May 21, 2002 7.768 7.848 7.719 7.747 398,794 +0.03(+0.36%)
May 20, 2002 7.877 7.877 7.708 7.719 191,384 -0.19(-2.46%)
May 17, 2002 7.864 7.940 7.755 7.914 449,336 +0.05(+0.64%)
May 16, 2002 7.885 7.958 7.860 7.864 204,636 -0.03(-0.35%)
May 15, 2002 7.956 7.998 7.848 7.891 251,788 -0.06(-0.82%)
May 14, 2002 7.958 7.958 7.886 7.956 302,331 +0.01(+0.10%)
May 13, 2002 7.966 7.979 7.852 7.948 293,394 +0.00(+0.00%)
May 10, 2002 8.169 8.169 7.935 7.948 246,549 -0.22(-2.70%)
May 09, 2002 8.088 8.234 8.073 8.169 61,637 +0.09(+1.06%)
May 08, 2002 8.088 8.128 8.005 8.083 459,815 +0.04(+0.44%)
May 07, 2002 8.015 8.104 7.956 8.047 618,839 +0.03(+0.43%)
May 06, 2002 8.002 8.044 7.955 8.013 473,683 +0.01(+0.14%)
May 03, 2002 7.852 8.002 7.852 8.002 630,242 +0.15(+1.90%)
May 02, 2002 7.804 7.869 7.778 7.852 429,304 +0.05(+0.62%)
May 01, 2002 7.742 7.846 7.653 7.804 519,295 +0.06(+0.82%)
Apr 30, 2002 7.648 7.778 7.627 7.740 327,911 +0.09(+1.21%)
Apr 29, 2002 7.666 7.666 7.577 7.648 708,214 -0.04(-0.46%)
Apr 26, 2002 7.518 7.729 7.414 7.684 778,480 +0.17(+2.20%)
Apr 25, 2002 7.139 7.544 7.139 7.518 952,914 +0.42(+5.92%)
Apr 24, 2002 6.992 7.098 6.872 7.098 589,562 +0.09(+1.25%)
Apr 23, 2002 7.041 7.119 6.911 7.010 441,632 -0.05(-0.64%)
Apr 22, 2002 7.301 7.317 7.053 7.056 283,532 -0.24(-3.36%)
Apr 19, 2002 7.385 7.385 7.293 7.301 181,214 -0.07(-0.92%)
Apr 18, 2002 7.322 7.385 7.276 7.369 315,891 +0.08(+1.09%)
Apr 17, 2002 7.299 7.306 7.268 7.289 107,865 -0.01(-0.13%)
Apr 16, 2002 7.276 7.328 7.236 7.299 119,884 +0.01(+0.16%)
Apr 15, 2002 7.349 7.349 7.246 7.288 188,302 -0.05(-0.71%)
Apr 12, 2002 7.375 7.377 7.252 7.340 175,974 +0.00(+0.07%)
Apr 11, 2002 7.405 7.405 7.335 7.335 167,037 -0.07(-0.94%)
Apr 10, 2002 7.455 7.504 7.405 7.405 143,615 -0.06(-0.76%)
Apr 09, 2002 7.302 7.466 7.302 7.461 265,657 +0.13(+1.73%)
Apr 08, 2002 7.249 7.341 7.187 7.335 206,485 +0.08(+1.07%)
Apr 05, 2002 7.273 7.304 7.244 7.257 370,441 -0.02(-0.33%)
Apr 04, 2002 7.262 7.333 7.241 7.281 352,874 +0.02(+0.31%)
Apr 03, 2002 7.349 7.377 7.252 7.259 161,181 -0.10(-1.30%)
Apr 02, 2002 7.317 7.400 7.285 7.354 244,084 +0.05(+0.73%)
Apr 01, 2002 7.431 7.431 7.203 7.301 445,022 -0.13(-1.70%)
Mar 29, 2002 7.525 7.525 7.406 7.427 275,519 +0.00(+0.00%)
Mar 28, 2002 7.525 7.525 7.406 7.427 275,519 -0.10(-1.29%)
Mar 27, 2002 7.341 7.533 7.341 7.525 302,948 +0.16(+2.18%)
Mar 26, 2002 7.195 7.374 7.195 7.364 188,302 +0.14(+2.00%)
Mar 25, 2002 7.260 7.317 7.121 7.220 615,449 -0.08(-1.11%)
Mar 22, 2002 7.431 7.445 7.301 7.301 381,535 -0.08(-1.03%)
Mar 21, 2002 7.082 7.382 7.082 7.377 971,714 +0.32(+4.60%)
Mar 20, 2002 7.458 7.458 6.903 7.053 1,956,372 -0.41(-5.44%)
Mar 19, 2002 7.625 7.638 7.398 7.458 959,695 -0.31(-4.05%)
Mar 18, 2002 7.633 7.773 7.627 7.773 368,900 +0.10(+1.29%)
Mar 15, 2002 7.590 7.698 7.590 7.674 394,171 +0.08(+1.05%)
Mar 14, 2002 7.609 7.674 7.565 7.594 454,884 -0.01(-0.19%)
Mar 13, 2002 7.674 7.674 7.544 7.609 313,118 -0.08(-1.10%)
Mar 12, 2002 7.658 7.791 7.641 7.693 246,549 +0.02(+0.32%)
Mar 11, 2002 7.585 7.700 7.572 7.669 540,560 +0.09(+1.13%)
Mar 08, 2002 7.672 7.698 7.525 7.583 269,355 -0.05(-0.64%)
Mar 07, 2002 7.706 7.721 7.625 7.632 20,463,632 -0.09(-1.18%)
Mar 06, 2002 7.658 7.726 7.650 7.723 197,548 +0.08(+1.10%)
Mar 05, 2002 7.760 7.760 7.577 7.638 329,760 -0.13(-1.71%)
Mar 04, 2002 7.745 7.787 7.718 7.771 305,721 +0.03(+0.34%)
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.