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

Scotts Miracle-Gro Company (NY: SMG )

68.68 +0.45 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 10.42 10.46 10.40 10.41 610,210 -0.01(-0.08%)
Sep 29, 2004 10.28 10.54 10.27 10.42 775,090 +0.17(+1.66%)
Sep 28, 2004 10.14 10.27 10.14 10.25 1,065,403 +0.11(+1.12%)
Sep 27, 2004 10.26 10.26 10.12 10.13 439,783 -0.13(-1.30%)
Sep 24, 2004 10.23 10.30 10.20 10.26 212,649 +0.02(+0.19%)
Sep 23, 2004 10.27 10.28 10.18 10.25 289,387 -0.03(-0.30%)
Sep 22, 2004 10.29 10.31 10.22 10.28 336,848 -0.03(-0.33%)
Sep 21, 2004 10.33 10.34 10.25 10.31 639,488 -0.01(-0.08%)
Sep 20, 2004 10.30 10.37 10.27 10.32 503,886 +0.02(+0.19%)
Sep 17, 2004 10.28 10.36 10.26 10.30 213,573 +0.02(+0.19%)
Sep 16, 2004 10.23 10.34 10.23 10.28 284,148 +0.05(+0.49%)
Sep 15, 2004 10.22 10.27 10.16 10.23 397,869 -0.01(-0.06%)
Sep 14, 2004 10.27 10.27 10.18 10.24 316,816 -0.03(-0.33%)
Sep 13, 2004 10.26 10.29 10.25 10.27 212,032 +0.02(+0.16%)
Sep 10, 2004 10.23 10.26 10.14 10.25 396,020 +0.03(+0.27%)
Sep 09, 2004 10.19 10.27 10.19 10.23 272,745 +0.05(+0.53%)
Sep 08, 2004 10.30 10.34 10.14 10.17 474,300 -0.14(-1.35%)
Sep 07, 2004 10.32 10.38 10.29 10.31 392,630 -0.01(-0.08%)
Sep 03, 2004 10.30 10.33 10.23 10.32 349,792 +0.02(+0.17%)
Sep 02, 2004 10.06 10.32 10.06 10.30 350,100 +0.25(+2.47%)
Sep 01, 2004 10.03 10.06 9.994 10.05 231,140 +0.02(+0.24%)
Aug 31, 2004 9.945 10.06 9.945 10.03 246,241 +0.08(+0.78%)
Aug 30, 2004 9.960 10.02 9.880 9.952 338,081 -0.01(-0.07%)
Aug 27, 2004 9.937 9.976 9.828 9.958 399,102 -0.00(-0.03%)
Aug 26, 2004 9.751 9.978 9.751 9.961 891,893 +0.22(+2.25%)
Aug 25, 2004 9.734 9.747 9.655 9.742 561,517 +0.01(+0.15%)
Aug 24, 2004 9.483 9.752 9.483 9.728 1,152,928 +0.27(+2.85%)
Aug 23, 2004 9.277 9.588 9.269 9.459 888,811 +0.17(+1.83%)
Aug 20, 2004 9.144 9.345 9.119 9.288 367,050 +0.15(+1.60%)
Aug 19, 2004 9.097 9.163 9.061 9.142 539,944 +0.05(+0.59%)
Aug 18, 2004 9.150 9.150 9.046 9.089 780,021 -0.08(-0.88%)
Aug 17, 2004 9.167 9.231 9.147 9.170 368,591 +0.02(+0.21%)
Aug 16, 2004 9.119 9.215 9.119 9.150 414,511 +0.06(+0.61%)
Aug 13, 2004 9.126 9.152 9.084 9.095 411,429 -0.03(-0.36%)
Aug 12, 2004 9.215 9.241 9.084 9.128 427,763 -0.12(-1.30%)
Aug 11, 2004 9.210 9.265 9.085 9.248 411,121 +0.04(+0.42%)
Aug 10, 2004 9.197 9.240 9.163 9.209 596,034 +0.03(+0.37%)
Aug 09, 2004 9.167 9.249 9.085 9.175 1,724,615 -0.21(-2.26%)
Aug 06, 2004 9.515 9.517 9.313 9.387 628,085 -0.14(-1.51%)
Aug 05, 2004 9.746 9.746 9.523 9.532 363,044 -0.23(-2.36%)
Aug 04, 2004 9.678 9.806 9.457 9.762 556,586 +0.08(+0.84%)
Aug 03, 2004 9.783 9.783 9.580 9.681 593,568 -0.10(-1.04%)
Aug 02, 2004 9.856 9.859 9.715 9.783 551,655 -0.11(-1.15%)
Jul 30, 2004 9.893 9.921 9.815 9.897 434,543 -0.03(-0.31%)
Jul 29, 2004 9.775 9.986 9.742 9.927 430,845 +0.15(+1.58%)
Jul 28, 2004 9.824 9.840 9.605 9.773 439,474 -0.07(-0.76%)
Jul 27, 2004 9.759 9.931 9.721 9.848 612,368 +0.15(+1.54%)
Jul 26, 2004 9.653 9.872 9.601 9.699 606,512 +0.08(+0.81%)
Jul 23, 2004 9.767 9.798 9.559 9.621 489,709 -0.08(-0.84%)
Jul 22, 2004 9.937 9.937 9.661 9.702 666,608 -0.26(-2.61%)
Jul 21, 2004 10.07 10.16 9.961 9.961 397,561 -0.13(-1.32%)
Jul 20, 2004 10.06 10.16 10.01 10.09 351,333 +0.06(+0.58%)
Jul 19, 2004 9.986 10.11 9.978 10.04 524,226 +0.09(+0.91%)
Jul 16, 2004 10.00 10.04 9.921 9.945 261,650 -0.02(-0.24%)
Jul 15, 2004 10.03 10.11 9.970 9.970 301,098 -0.03(-0.32%)
Jul 14, 2004 10.05 10.12 9.994 10.00 334,383 -0.04(-0.44%)
Jul 13, 2004 9.965 10.11 9.955 10.05 601,273 +0.13(+1.33%)
Jul 12, 2004 9.994 9.996 9.824 9.914 1,392,698 -0.08(-0.81%)
Jul 09, 2004 9.905 10.04 9.905 9.996 327,603 +0.08(+0.82%)
Jul 08, 2004 10.03 10.03 9.913 9.914 508,817 -0.12(-1.20%)
Jul 07, 2004 10.00 10.11 9.994 10.03 433,003 +0.05(+0.45%)
Jul 06, 2004 10.17 10.18 9.970 9.989 592,335 -0.18(-1.74%)
Jul 02, 2004 10.24 10.28 10.16 10.17 367,359 -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.