Canada markets closed

The Scotts Miracle-Gro Company (SMG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.55-0.30 (-0.47%)
At close: 04:00PM EDT
64.12 +0.57 (+0.90%)
After hours: 06:04PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202463.5965.3363.4963.5563.55970,600
Jul 11, 202462.8564.0062.0263.8563.851,025,900
Jul 10, 202461.6062.1360.0661.2961.29768,100
Jul 09, 202462.2362.4960.9261.0661.06509,500
Jul 08, 202463.0063.7062.0262.1962.19580,800
Jul 05, 202463.1363.1361.8462.7162.71616,600
Jul 03, 202463.6265.1763.4763.5163.51360,300
Jul 02, 202463.6364.4062.8763.3563.35854,200
Jul 01, 202465.0665.7963.4663.4963.49773,800
Jun 28, 202466.9366.9964.6665.0665.061,844,100
Jun 27, 202467.0067.2265.8866.8566.85597,500
Jun 26, 202465.8867.1565.5166.8966.89698,300
Jun 25, 202467.0867.1965.1665.8765.87612,300
Jun 24, 202466.7867.6666.3267.0667.061,109,300
Jun 21, 202464.3567.8464.0667.0467.044,217,000
Jun 20, 202464.0265.0863.5264.3864.38593,000
Jun 18, 202464.4165.4163.9364.4064.40611,300
Jun 17, 202465.7065.9963.9564.4164.411,165,400
Jun 14, 202467.0168.1865.4766.3866.38563,300
Jun 13, 202467.3368.2066.2667.8267.82505,400
Jun 12, 202470.0371.0567.1867.5767.57839,800
Jun 11, 202467.3968.2966.8568.1668.16579,200
Jun 10, 202467.4669.2267.3267.8167.811,261,700
Jun 07, 202466.0568.4865.6568.2168.21836,000
Jun 06, 202465.5268.4664.1967.5367.531,451,200
Jun 05, 202464.0065.5663.3165.3165.311,470,900
Jun 04, 202463.6064.4262.7663.7863.78751,700
Jun 03, 202468.5868.7662.7164.3064.301,670,100
May 31, 202467.1369.7566.7969.6969.69824,700
May 30, 202466.0367.5666.0366.9466.94855,700
May 29, 202464.0065.9963.9765.7065.701,082,900
May 28, 202465.7166.6964.5664.6864.68728,000
May 24, 202465.6965.9165.1565.5165.51440,700
May 23, 202465.9966.2464.0064.9564.951,288,200
May 23, 20240.66 Dividend
May 22, 202467.5168.5365.9666.4465.78929,600
May 21, 202468.7269.1467.6768.1067.42664,600
May 20, 202468.4669.5668.2069.0668.37504,100
May 17, 202469.2169.4468.0468.1967.51535,100
May 16, 202469.1469.5368.5069.2468.55602,000
May 15, 202471.8972.0269.3069.4468.75623,300
May 14, 202470.5671.3069.8270.8270.12714,000
May 13, 202469.3970.2968.7569.7669.07805,900
May 10, 202467.8268.7267.0268.6868.00619,400
May 09, 202466.8468.7966.6268.2367.551,139,100
May 08, 202467.7668.2866.4166.5465.881,033,500
May 07, 202471.5572.0568.8669.2168.52705,200
May 06, 202471.7172.6170.5871.4370.72604,600
May 03, 202470.5670.9469.4770.5469.84937,400
May 02, 202467.5569.4066.6168.6767.99861,500
May 01, 202470.0073.3864.5768.2467.561,745,900
Apr 30, 202468.2769.2467.3268.5467.861,914,600
Apr 29, 202468.2169.8768.0268.4667.78792,800
Apr 26, 202468.1968.1966.9167.7567.08627,500
Apr 25, 202467.4968.2766.6967.6666.99641,100
Apr 24, 202468.1768.9468.1768.5267.84394,200
Apr 23, 202467.6269.3567.6268.5867.90449,000
Apr 22, 202466.8968.1766.2867.8967.22487,100
Apr 19, 202467.6768.7765.9666.7466.08524,800
Apr 18, 202468.4369.0567.2967.9667.28376,200
Apr 17, 202468.4969.1767.3367.7067.03518,000
Apr 16, 202468.1768.8767.1867.8167.14417,100
Apr 15, 202469.9870.1567.9268.7368.05502,100
Apr 12, 202471.0071.3969.0469.4468.75519,900
Apr 11, 202472.8472.9871.0271.8371.12515,400
Apr 10, 202473.7374.3471.9772.2771.55782,300
Apr 09, 202475.5576.6274.8076.0675.30742,300
Apr 08, 202475.6076.3274.4074.9874.24510,200
Apr 05, 202473.8775.5173.8474.9574.21736,700
Apr 04, 202477.0077.9573.8274.0673.321,065,300
Apr 03, 202472.1674.8372.1674.3573.61673,700
Apr 02, 202470.8672.4970.2572.3371.61698,300
Apr 01, 202474.5974.7471.4171.7771.06854,000
Mar 28, 202473.5074.9773.5074.5973.85489,400
Mar 27, 202472.4973.6372.1473.6172.88337,700
Mar 26, 202472.9773.4271.4471.6170.90525,200
Mar 25, 202471.4673.5571.4672.5771.85886,300
Mar 22, 202472.3073.4371.4573.3572.62664,000
Mar 21, 202470.7873.9970.7872.8372.11929,300
Mar 20, 202468.2970.4267.9370.1769.47563,100
Mar 19, 202467.5068.1465.3168.0667.38733,100
Mar 18, 202468.7468.7467.1167.5366.86725,500
Mar 15, 202465.4669.6865.4668.7668.082,285,500
Mar 14, 202466.0166.4564.6665.6064.95733,700
Mar 13, 202465.5167.2965.5166.4565.79540,200
Mar 12, 202465.6565.9264.9165.5164.86532,200
Mar 11, 202467.2268.3765.5265.7565.10696,400
Mar 08, 202467.8669.3867.2368.0367.35823,400
Mar 07, 202466.1667.0364.9566.8366.17852,700
Mar 06, 202465.1868.5064.7965.7165.061,146,700
Mar 05, 202465.1165.6661.5164.0063.361,182,500
Mar 04, 202466.9867.5864.5565.7765.121,215,700
Mar 01, 202465.7067.4064.5067.1866.511,327,300
Feb 29, 202463.7266.6663.6365.7065.051,627,200
Feb 28, 202460.5663.4460.4163.0262.39992,600
Feb 27, 202459.4160.8859.1560.8660.26673,900
Feb 26, 202458.4160.0458.4158.8358.25860,300
Feb 23, 202458.4258.9857.4658.8458.26472,800
Feb 22, 202456.7458.9256.0158.4257.84981,700
Feb 22, 20240.66 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...