Canada markets open in 6 hours 21 minutes

The Scotts Miracle-Gro Company (SMG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.23-0.12 (-0.21%)
At close: 04:00PM EST
57.23 0.00 (0.00%)
After hours: 06:08PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202456.9457.4056.1857.2357.23635,000
Feb 20, 202457.0457.7656.5457.3557.35551,700
Feb 16, 202459.1759.9357.7057.8157.81414,100
Feb 15, 202457.9459.7957.9459.7359.73790,400
Feb 14, 202457.1757.5156.1957.4057.40780,400
Feb 13, 202456.1556.6054.7456.2556.25916,900
Feb 12, 202455.8558.7655.5657.8857.88726,800
Feb 09, 202457.8357.8355.1655.7855.78843,800
Feb 08, 202456.6857.9155.6257.6657.66931,600
Feb 07, 202460.0560.9155.5957.1657.161,489,900
Feb 06, 202453.4355.5453.4355.1355.131,021,900
Feb 05, 202456.3056.9653.5053.5353.531,046,400
Feb 02, 202456.9358.0755.0857.4457.44806,700
Feb 01, 202456.6658.0256.0357.9457.94669,100
Jan 31, 202457.0058.5155.9456.2656.26823,200
Jan 30, 202458.4958.9656.2457.1757.17606,900
Jan 29, 202457.8159.2057.2458.9758.97969,600
Jan 26, 202458.2059.2757.6557.8157.81611,500
Jan 25, 202458.3658.9856.5057.6257.62468,200
Jan 24, 202460.1660.1657.3457.6557.65827,800
Jan 23, 202461.0061.5958.6759.5259.52558,200
Jan 22, 202459.1160.6359.1159.7459.74655,100
Jan 19, 202458.4659.3157.3158.8658.86466,100
Jan 18, 202457.8058.6457.2758.3958.39584,700
Jan 17, 202457.2257.7256.1257.4657.46447,400
Jan 16, 202457.8758.8056.6058.4858.48681,600
Jan 12, 202460.4160.8858.3958.9558.95681,700
Jan 11, 202460.9161.2559.6559.9159.91560,000
Jan 10, 202461.5061.8960.8161.0861.08371,500
Jan 09, 202462.0562.7261.4062.0062.00326,100
Jan 08, 202461.7364.3860.7863.2663.26476,300
Jan 05, 202460.8163.3260.7361.8661.86515,800
Jan 04, 202460.7762.0260.4861.1561.15605,500
Jan 03, 202462.6363.7060.9160.9660.96843,900
Jan 02, 202462.9665.0462.4464.3964.39790,700
Dec 29, 202364.4065.3963.6763.7563.75511,300
Dec 28, 202364.7565.4764.4165.0865.08362,600
Dec 27, 202364.9165.7764.9165.5365.53543,800
Dec 26, 202363.6665.6263.6664.9664.96550,700
Dec 22, 202364.5065.3463.4764.0464.04475,000
Dec 21, 202362.8564.4761.7564.3164.31748,400
Dec 20, 202362.4763.7761.5661.6861.68459,600
Dec 19, 202360.6063.4060.2063.0263.02685,500
Dec 18, 202360.9561.2759.7859.8259.82435,300
Dec 15, 202361.5461.9359.9360.8360.831,381,700
Dec 14, 202361.5564.7861.1261.9861.98992,300
Dec 13, 202356.8360.7856.0560.3460.341,244,300
Dec 12, 202358.0258.0256.6057.1257.12487,400
Dec 11, 202360.3260.6457.0358.0358.03715,700
Dec 08, 202361.5761.8159.9560.6060.60597,100
Dec 07, 202360.7761.9660.5861.5761.57468,300
Dec 06, 202360.6662.0660.0760.8760.87698,600
Dec 05, 202359.1060.6258.4359.8559.85744,900
Dec 04, 202357.6259.7657.3159.5859.58653,600
Dec 01, 202355.6458.1554.8358.1558.15747,200
Nov 30, 202355.3256.5454.2555.6655.66992,400
Nov 29, 202357.0158.2055.6455.8955.89677,300
Nov 28, 202356.0356.7355.3356.4256.42621,200
Nov 27, 202355.8756.4955.2656.0256.02677,700
Nov 24, 202355.1256.7355.0056.2956.29251,500
Nov 24, 20230.66 Dividend
Nov 22, 202355.8856.2254.8056.2055.54657,800
Nov 21, 202355.5256.1354.6155.3054.65768,900
Nov 20, 202357.7057.7056.2456.2655.60779,600
Nov 17, 202357.3257.9156.2257.8857.201,352,600
Nov 16, 202357.6757.7256.3356.8756.20595,500
Nov 15, 202355.2058.2955.2058.0557.371,209,700
Nov 14, 202351.9054.8951.6054.7254.08823,800
Nov 13, 202349.4250.7048.8449.9949.40644,000
Nov 10, 202349.1250.0048.3050.0049.41503,500
Nov 09, 202351.2551.4748.4548.5948.02631,500
Nov 08, 202351.6751.9450.2850.9450.34803,300
Nov 07, 202352.8153.1651.7452.1751.56682,900
Nov 06, 202354.1654.1652.7053.0052.38819,500
Nov 03, 202353.7255.0353.1054.2953.651,123,300
Nov 02, 202353.0954.0150.7652.5151.891,636,200
Nov 01, 202348.8854.1847.7852.6852.062,780,000
Oct 31, 202344.9845.3943.9844.4443.92941,200
Oct 30, 202345.7946.4444.4145.1544.62992,500
Oct 27, 202345.2445.2744.1845.0044.47724,000
Oct 26, 202345.6145.8944.2644.8644.33653,800
Oct 25, 202344.7446.0444.4045.4444.91743,900
Oct 24, 202344.4145.9644.3945.2044.67937,100
Oct 23, 202346.0446.1043.6743.7443.23820,100
Oct 20, 202346.7847.3446.3046.4645.91467,900
Oct 19, 202349.8450.0246.9947.0146.46625,100
Oct 18, 202350.0051.1648.8350.0349.44763,200
Oct 17, 202348.8050.9148.8050.4849.89571,600
Oct 16, 202348.3249.6047.5849.0248.44634,000
Oct 13, 202347.2748.1146.8747.7747.21550,400
Oct 12, 202348.6548.6546.6246.9446.39521,600
Oct 11, 202348.9749.1748.3148.6448.07501,100
Oct 10, 202347.5949.1947.3848.9148.34555,400
Oct 09, 202346.5247.3446.2847.0846.53425,900
Oct 06, 202345.9547.6545.1447.0946.54567,600
Oct 05, 202347.4847.8845.6046.3445.80879,100
Oct 04, 202347.4748.0346.9147.8347.27642,300
Oct 03, 202347.5048.1446.7347.1546.60837,700
Oct 02, 202351.3251.3247.5647.6247.06976,900
Sept 29, 202352.7353.5651.4851.6851.07523,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...