DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Fed's Collins warns interest rates will likely stay higher for longer

The Scotts Miracle-Gro Company (SMG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

66.51

-2.70

(-3.90%)

At close: 03:59PM EDT

66.54

+0.03

(+0.05%)

After hours:

04:06PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	67.76	67.79	66.42	66.51	66.51	870,206
May 07, 2024	71.55	72.05	68.86	69.21	69.21	705,200
May 06, 2024	71.71	72.61	70.58	71.43	71.43	604,600
May 03, 2024	70.56	70.94	69.47	70.54	70.54	937,400
May 02, 2024	67.55	69.40	66.61	68.67	68.67	861,500
May 01, 2024	70.00	73.38	64.57	68.24	68.24	1,745,900
Apr 30, 2024	68.27	69.24	67.32	68.54	68.54	1,914,600
Apr 29, 2024	68.21	69.87	68.02	68.46	68.46	792,800
Apr 26, 2024	68.19	68.19	66.91	67.75	67.75	627,500
Apr 25, 2024	67.49	68.27	66.69	67.66	67.66	641,100
Apr 24, 2024	68.17	68.94	68.17	68.52	68.52	394,200
Apr 23, 2024	67.62	69.35	67.62	68.58	68.58	449,000
Apr 22, 2024	66.89	68.17	66.28	67.89	67.89	487,100
Apr 19, 2024	67.67	68.77	65.96	66.74	66.74	524,800
Apr 18, 2024	68.43	69.05	67.29	67.96	67.96	376,200
Apr 17, 2024	68.49	69.17	67.33	67.70	67.70	518,000
Apr 16, 2024	68.17	68.87	67.18	67.81	67.81	417,100
Apr 15, 2024	69.98	70.15	67.92	68.73	68.73	502,100
Apr 12, 2024	71.00	71.39	69.04	69.44	69.44	519,900
Apr 11, 2024	72.84	72.98	71.02	71.83	71.83	515,400
Apr 10, 2024	73.73	74.34	71.97	72.27	72.27	782,300
Apr 09, 2024	75.55	76.62	74.80	76.06	76.06	742,300
Apr 08, 2024	75.60	76.32	74.40	74.98	74.98	510,200
Apr 05, 2024	73.87	75.51	73.84	74.95	74.95	736,700
Apr 04, 2024	77.00	77.95	73.82	74.06	74.06	1,065,300
Apr 03, 2024	72.16	74.83	72.16	74.35	74.35	673,700
Apr 02, 2024	70.86	72.49	70.25	72.33	72.33	698,300
Apr 01, 2024	74.59	74.74	71.41	71.77	71.77	854,000
Mar 28, 2024	73.50	74.97	73.50	74.59	74.59	489,400
Mar 27, 2024	72.49	73.63	72.14	73.61	73.61	337,700
Mar 26, 2024	72.97	73.42	71.44	71.61	71.61	525,200
Mar 25, 2024	71.46	73.55	71.46	72.57	72.57	886,300
Mar 22, 2024	72.30	73.43	71.45	73.35	73.35	664,000
Mar 21, 2024	70.78	73.99	70.78	72.83	72.83	929,300
Mar 20, 2024	68.29	70.42	67.93	70.17	70.17	563,100
Mar 19, 2024	67.50	68.14	65.31	68.06	68.06	733,100
Mar 18, 2024	68.74	68.74	67.11	67.53	67.53	725,500
Mar 15, 2024	65.46	69.68	65.46	68.76	68.76	2,285,500
Mar 14, 2024	66.01	66.45	64.66	65.60	65.60	733,700
Mar 13, 2024	65.51	67.29	65.51	66.45	66.45	540,200
Mar 12, 2024	65.65	65.92	64.91	65.51	65.51	532,200
Mar 11, 2024	67.22	68.37	65.52	65.75	65.75	696,400
Mar 08, 2024	67.86	69.38	67.23	68.03	68.03	823,400
Mar 07, 2024	66.16	67.03	64.95	66.83	66.83	852,700
Mar 06, 2024	65.18	68.50	64.79	65.71	65.71	1,146,700
Mar 05, 2024	65.11	65.66	61.51	64.00	64.00	1,182,500
Mar 04, 2024	66.98	67.58	64.55	65.77	65.77	1,215,700
Mar 01, 2024	65.70	67.40	64.50	67.18	67.18	1,327,300
Feb 29, 2024	63.72	66.66	63.63	65.70	65.70	1,627,200
Feb 28, 2024	60.56	63.44	60.41	63.02	63.02	992,600
Feb 27, 2024	59.41	60.88	59.15	60.86	60.86	673,900
Feb 26, 2024	58.41	60.04	58.41	58.83	58.83	860,300
Feb 23, 2024	58.42	58.98	57.46	58.84	58.84	472,800
Feb 22, 2024	56.74	58.92	56.01	58.42	58.42	981,700
Feb 22, 2024	0.66 Dividend
Feb 21, 2024	56.94	57.40	56.18	57.23	56.57	635,000
Feb 20, 2024	57.04	57.76	56.54	57.35	56.69	551,700
Feb 16, 2024	59.17	59.93	57.70	57.81	57.14	414,100
Feb 15, 2024	57.94	59.79	57.94	59.73	59.04	790,400
Feb 14, 2024	57.17	57.51	56.19	57.40	56.74	780,400
Feb 13, 2024	56.15	56.60	54.74	56.25	55.60	916,900
Feb 12, 2024	55.85	58.76	55.56	57.88	57.21	726,800
Feb 09, 2024	57.83	57.83	55.16	55.78	55.14	843,800
Feb 08, 2024	56.68	57.91	55.62	57.66	57.00	931,600
Feb 07, 2024	60.05	60.91	55.59	57.16	56.50	1,489,900
Feb 06, 2024	53.43	55.54	53.43	55.13	54.49	1,021,900
Feb 05, 2024	56.30	56.96	53.50	53.53	52.91	1,046,400
Feb 02, 2024	56.93	58.07	55.08	57.44	56.78	806,700
Feb 01, 2024	56.66	58.02	56.03	57.94	57.27	669,100
Jan 31, 2024	57.00	58.51	55.94	56.26	55.61	823,200
Jan 30, 2024	58.49	58.96	56.24	57.17	56.51	606,900
Jan 29, 2024	57.81	59.20	57.24	58.97	58.29	969,600
Jan 26, 2024	58.20	59.27	57.65	57.81	57.14	611,500
Jan 25, 2024	58.36	58.98	56.50	57.62	56.96	468,200
Jan 24, 2024	60.16	60.16	57.34	57.65	56.99	827,800
Jan 23, 2024	61.00	61.59	58.67	59.52	58.83	558,200
Jan 22, 2024	59.11	60.63	59.11	59.74	59.05	655,100
Jan 19, 2024	58.46	59.31	57.31	58.86	58.18	466,100
Jan 18, 2024	57.80	58.64	57.27	58.39	57.72	584,700
Jan 17, 2024	57.22	57.72	56.12	57.46	56.80	447,400
Jan 16, 2024	57.87	58.80	56.60	58.48	57.81	681,600
Jan 12, 2024	60.41	60.88	58.39	58.95	58.27	681,700
Jan 11, 2024	60.91	61.25	59.65	59.91	59.22	560,000
Jan 10, 2024	61.50	61.89	60.81	61.08	60.38	371,500
Jan 09, 2024	62.05	62.72	61.40	62.00	61.28	326,100
Jan 08, 2024	61.73	64.38	60.78	63.26	62.53	476,300
Jan 05, 2024	60.81	63.32	60.73	61.86	61.15	515,800
Jan 04, 2024	60.77	62.02	60.48	61.15	60.44	605,500
Jan 03, 2024	62.63	63.70	60.91	60.96	60.26	843,900
Jan 02, 2024	62.96	65.04	62.44	64.39	63.65	790,700
Dec 29, 2023	64.40	65.39	63.67	63.75	63.01	511,300
Dec 28, 2023	64.75	65.47	64.41	65.08	64.33	362,600
Dec 27, 2023	64.91	65.77	64.91	65.53	64.77	543,800
Dec 26, 2023	63.66	65.62	63.66	64.96	64.21	550,700
Dec 22, 2023	64.50	65.34	63.47	64.04	63.30	475,000
Dec 21, 2023	62.85	64.47	61.75	64.31	63.57	748,400
Dec 20, 2023	62.47	63.77	61.56	61.68	60.97	459,600
Dec 19, 2023	60.60	63.40	60.20	63.02	62.29	685,500
Dec 18, 2023	60.95	61.27	59.78	59.82	59.13	435,300
Dec 15, 2023	61.54	61.93	59.93	60.83	60.13	1,381,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7281-0.0005(-0.07%)

CRUDE OIL79.21+0.83(+1.06%)

Bitcoin CAD85,338.48-1,382.01(-1.59%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

The Scotts Miracle-Gro Company (SMG)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7281
-0.0005(-0.07%)

CRUDE OIL
79.21
+0.83(+1.06%)

Bitcoin CAD
85,338.48
-1,382.01(-1.59%)