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

Scotts Miracle-Gro Company (NY: SMG )

64.95 -0.83 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2004 10.31 10.36 10.29 10.30 616,333 -0.01(-0.08%)
Sep 29, 2004 10.18 10.44 10.17 10.31 782,867 +0.17(+1.66%)
Sep 28, 2004 10.04 10.17 10.04 10.14 1,076,092 +0.11(+1.12%)
Sep 27, 2004 10.16 10.16 10.02 10.03 444,195 -0.13(-1.30%)
Sep 24, 2004 10.13 10.20 10.10 10.16 214,782 +0.02(+0.19%)
Sep 23, 2004 10.17 10.18 10.08 10.14 292,291 -0.03(-0.30%)
Sep 22, 2004 10.19 10.21 10.12 10.17 340,228 -0.03(-0.33%)
Sep 21, 2004 10.22 10.24 10.15 10.21 645,904 -0.01(-0.08%)
Sep 20, 2004 10.20 10.27 10.17 10.22 508,941 +0.02(+0.19%)
Sep 17, 2004 10.18 10.25 10.16 10.20 215,716 +0.02(+0.19%)
Sep 16, 2004 10.13 10.24 10.13 10.18 286,999 +0.05(+0.49%)
Sep 15, 2004 10.12 10.16 10.06 10.13 401,861 -0.01(-0.06%)
Sep 14, 2004 10.17 10.17 10.08 10.13 319,995 -0.03(-0.33%)
Sep 13, 2004 10.16 10.18 10.15 10.17 214,160 +0.02(+0.16%)
Sep 10, 2004 10.12 10.16 10.04 10.15 399,994 +0.03(+0.27%)
Sep 09, 2004 10.08 10.17 10.08 10.12 275,482 +0.05(+0.53%)
Sep 08, 2004 10.19 10.24 10.04 10.07 479,059 -0.14(-1.35%)
Sep 07, 2004 10.22 10.28 10.19 10.21 396,569 -0.01(-0.08%)
Sep 03, 2004 10.20 10.22 10.13 10.22 353,302 +0.02(+0.17%)
Sep 02, 2004 9.959 10.22 9.959 10.20 353,613 +0.25(+2.47%)
Sep 01, 2004 9.930 9.959 9.895 9.954 233,459 +0.02(+0.24%)
Aug 31, 2004 9.846 9.959 9.846 9.930 248,712 +0.08(+0.78%)
Aug 30, 2004 9.861 9.924 9.782 9.853 341,473 -0.01(-0.07%)
Aug 27, 2004 9.838 9.877 9.731 9.859 403,106 -0.00(-0.03%)
Aug 26, 2004 9.654 9.879 9.654 9.863 900,842 +0.22(+2.25%)
Aug 25, 2004 9.638 9.650 9.559 9.646 567,151 +0.01(+0.15%)
Aug 24, 2004 9.389 9.655 9.389 9.631 1,164,496 +0.27(+2.85%)
Aug 23, 2004 9.185 9.493 9.177 9.365 897,729 +0.17(+1.83%)
Aug 20, 2004 9.053 9.252 9.029 9.196 370,733 +0.14(+1.60%)
Aug 19, 2004 9.006 9.072 8.971 9.051 545,361 +0.05(+0.59%)
Aug 18, 2004 9.059 9.059 8.957 8.998 787,848 -0.08(-0.88%)
Aug 17, 2004 9.075 9.140 9.056 9.079 372,290 +0.02(+0.21%)
Aug 16, 2004 9.029 9.124 9.029 9.059 418,670 +0.05(+0.61%)
Aug 13, 2004 9.035 9.061 8.994 9.005 415,558 -0.03(-0.36%)
Aug 12, 2004 9.124 9.149 8.994 9.037 432,055 -0.12(-1.30%)
Aug 11, 2004 9.119 9.173 8.995 9.156 415,246 +0.04(+0.42%)
Aug 10, 2004 9.106 9.148 9.072 9.117 602,014 +0.03(+0.37%)
Aug 09, 2004 9.075 9.157 8.995 9.083 1,741,919 -0.21(-2.26%)
Aug 06, 2004 9.421 9.422 9.220 9.294 634,387 -0.14(-1.51%)
Aug 05, 2004 9.649 9.649 9.429 9.437 366,687 -0.23(-2.36%)
Aug 04, 2004 9.581 9.708 9.363 9.665 562,170 +0.08(+0.84%)
Aug 03, 2004 9.686 9.686 9.485 9.585 599,524 -0.10(-1.04%)
Aug 02, 2004 9.758 9.761 9.618 9.686 557,190 -0.11(-1.15%)
Jul 30, 2004 9.795 9.822 9.718 9.798 438,903 -0.03(-0.31%)
Jul 29, 2004 9.678 9.887 9.646 9.829 435,168 +0.15(+1.58%)
Jul 28, 2004 9.726 9.742 9.509 9.676 443,884 -0.07(-0.76%)
Jul 27, 2004 9.662 9.832 9.625 9.750 618,512 +0.15(+1.54%)
Jul 26, 2004 9.557 9.774 9.506 9.602 612,597 +0.08(+0.81%)
Jul 23, 2004 9.670 9.700 9.464 9.525 494,622 -0.08(-0.84%)
Jul 22, 2004 9.838 9.838 9.565 9.606 673,297 -0.26(-2.61%)
Jul 21, 2004 9.975 10.06 9.863 9.863 401,550 -0.13(-1.32%)
Jul 20, 2004 9.959 10.06 9.911 9.994 354,858 +0.06(+0.58%)
Jul 19, 2004 9.887 10.01 9.879 9.936 529,486 +0.09(+0.91%)
Jul 16, 2004 9.903 9.943 9.822 9.846 264,276 -0.02(-0.24%)
Jul 15, 2004 9.927 10.01 9.871 9.871 304,119 -0.03(-0.32%)
Jul 14, 2004 9.948 10.02 9.895 9.903 337,738 -0.04(-0.44%)
Jul 13, 2004 9.866 10.01 9.856 9.946 607,306 +0.13(+1.33%)
Jul 12, 2004 9.895 9.896 9.726 9.816 1,406,671 -0.08(-0.81%)
Jul 09, 2004 9.806 9.943 9.806 9.896 330,890 +0.08(+0.82%)
Jul 08, 2004 9.927 9.927 9.814 9.816 513,922 -0.12(-1.20%)
Jul 07, 2004 9.903 10.01 9.895 9.935 437,347 +0.04(+0.45%)
Jul 06, 2004 10.06 10.07 9.871 9.890 598,279 -0.18(-1.74%)
Jul 02, 2004 10.14 10.17 10.06 10.06 371,045 -0.10(-0.96%)
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.