The Scotts Miracle-Gro Company (SMG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

67.40

-3.22

(-4.56%)

At close: 04:00PM EDT

67.94

+0.54

(+0.80%)

After hours:

07:49PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	70.87	71.52	67.09	67.40	67.40	765,300
Mar 22, 2023	73.06	73.55	70.47	70.62	70.62	435,200
Mar 21, 2023	72.64	74.44	72.07	73.02	73.02	655,900
Mar 20, 2023	73.00	73.37	70.65	71.25	71.25	651,100
Mar 17, 2023	74.11	75.08	72.71	73.23	73.23	786,500
Mar 16, 2023	72.64	74.75	72.27	74.62	74.62	654,800
Mar 15, 2023	72.88	73.68	71.36	73.23	73.23	529,100
Mar 14, 2023	75.74	76.69	73.45	74.83	74.83	611,200
Mar 13, 2023	72.86	75.64	71.09	73.62	73.62	638,300
Mar 10, 2023	75.87	76.44	72.46	74.01	74.01	701,800
Mar 09, 2023	78.98	79.68	75.76	76.05	76.05	607,000
Mar 08, 2023	78.83	79.67	77.81	79.00	79.00	619,300
Mar 07, 2023	78.89	80.56	78.32	78.70	78.70	506,600
Mar 06, 2023	85.56	86.77	79.00	79.42	79.42	787,900
Mar 03, 2023	84.90	85.53	83.50	85.26	85.26	451,300
Mar 02, 2023	81.21	84.39	80.20	84.24	84.24	410,200
Mar 01, 2023	82.20	83.62	81.97	82.57	82.57	576,100
Feb 28, 2023	82.68	83.93	82.13	82.50	82.50	606,100
Feb 27, 2023	83.79	84.17	82.21	82.72	82.72	329,000
Feb 24, 2023	82.24	83.64	80.76	82.85	82.85	556,400
Feb 23, 2023	82.41	83.24	80.84	82.96	82.96	564,600
Feb 23, 2023	0.66 Dividend
Feb 22, 2023	82.47	83.84	81.97	82.83	82.17	470,500
Feb 21, 2023	84.76	85.96	81.58	81.77	81.12	638,800
Feb 17, 2023	86.60	87.07	83.95	85.96	85.28	795,700
Feb 16, 2023	84.05	88.61	83.13	87.19	86.50	1,560,100
Feb 15, 2023	79.07	82.59	78.11	82.47	81.81	683,900
Feb 14, 2023	78.31	79.49	76.61	79.14	78.51	536,800
Feb 13, 2023	76.89	79.20	75.94	79.14	78.51	713,400
Feb 10, 2023	77.98	78.30	75.94	76.70	76.09	850,500
Feb 09, 2023	79.98	81.45	78.20	78.56	77.93	841,200
Feb 08, 2023	80.08	80.47	78.83	79.50	78.87	660,800
Feb 07, 2023	80.20	81.46	78.93	80.81	80.17	732,400
Feb 06, 2023	81.18	81.90	79.90	81.04	80.39	779,800
Feb 03, 2023	81.41	83.86	80.04	82.27	81.61	1,168,800
Feb 02, 2023	82.18	85.00	80.82	83.92	83.25	2,073,200
Feb 01, 2023	71.92	80.68	70.79	80.52	79.88	1,848,000
Jan 31, 2023	67.45	72.50	67.43	72.19	71.61	1,697,900
Jan 30, 2023	65.31	67.54	64.96	65.97	65.44	875,500
Jan 27, 2023	60.42	67.02	60.30	66.53	66.00	1,012,200
Jan 26, 2023	63.31	63.95	60.45	60.58	60.10	778,900
Jan 25, 2023	61.21	63.68	60.83	63.08	62.58	579,400
Jan 24, 2023	68.29	68.29	62.02	62.34	61.84	764,400
Jan 23, 2023	62.92	64.51	62.44	64.15	63.64	1,167,100
Jan 20, 2023	57.86	62.38	57.16	62.34	61.84	756,500
Jan 19, 2023	59.70	59.95	57.00	57.80	57.34	925,800
Jan 18, 2023	62.88	62.98	60.50	60.61	60.13	687,400
Jan 17, 2023	60.24	62.30	59.78	62.17	61.67	802,800
Jan 13, 2023	57.91	60.07	57.74	60.06	59.58	599,100
Jan 12, 2023	60.26	60.50	57.91	58.78	58.31	777,400
Jan 11, 2023	60.83	61.37	59.33	59.83	59.35	896,800
Jan 10, 2023	58.09	59.79	57.73	59.73	59.25	603,400
Jan 09, 2023	56.38	59.13	55.49	57.90	57.44	913,900
Jan 06, 2023	55.14	56.11	53.34	55.62	55.18	650,000
Jan 05, 2023	53.94	55.18	52.91	54.66	54.22	896,900
Jan 04, 2023	50.90	54.67	50.46	54.61	54.17	988,400
Jan 03, 2023	49.38	50.77	48.29	49.96	49.56	885,500
Dec 30, 2022	48.00	49.25	47.90	48.59	48.20	965,800
Dec 29, 2022	46.68	49.60	46.39	48.60	48.21	896,000
Dec 28, 2022	47.69	48.28	46.42	46.45	46.08	675,400
Dec 27, 2022	47.50	47.92	46.61	47.56	47.18	646,100
Dec 23, 2022	47.62	48.01	46.59	47.70	47.32	585,000
Dec 22, 2022	47.36	47.50	45.53	47.41	47.03	1,069,900
Dec 21, 2022	48.12	49.14	47.63	48.35	47.96	560,000
Dec 20, 2022	47.40	48.25	46.74	47.55	47.17	686,600
Dec 19, 2022	48.41	49.40	47.46	47.88	47.50	841,900
Dec 16, 2022	48.67	48.94	47.14	48.31	47.93	2,011,700
Dec 15, 2022	49.75	49.95	48.37	49.12	48.73	878,700
Dec 14, 2022	50.81	52.12	50.05	50.54	50.14	734,600
Dec 13, 2022	53.67	55.15	50.77	51.43	51.02	906,500
Dec 12, 2022	51.42	51.96	49.83	51.39	50.98	785,500
Dec 09, 2022	51.19	53.03	51.19	51.73	51.32	558,900
Dec 08, 2022	50.82	52.61	50.23	51.54	51.13	563,300
Dec 07, 2022	52.53	53.76	50.47	50.49	50.09	697,800
Dec 06, 2022	54.94	55.06	51.94	52.75	52.33	663,700
Dec 05, 2022	54.94	55.69	54.31	55.06	54.62	857,700
Dec 02, 2022	54.70	56.52	54.70	55.75	55.31	717,300
Dec 01, 2022	56.33	57.22	54.75	55.23	54.79	876,700
Nov 30, 2022	53.62	55.93	52.83	55.93	55.48	928,900
Nov 29, 2022	53.61	54.36	53.05	53.55	53.12	621,300
Nov 28, 2022	54.70	55.50	53.31	53.48	53.05	838,700
Nov 25, 2022	55.49	56.00	54.51	55.55	55.11	385,700
Nov 25, 2022	0.66 Dividend
Nov 23, 2022	56.65	56.76	55.66	56.38	55.28	608,300
Nov 22, 2022	58.34	58.36	55.40	56.58	55.47	886,300
Nov 21, 2022	56.16	58.10	55.78	57.94	56.81	824,400
Nov 18, 2022	60.11	60.22	56.23	56.55	55.44	875,200
Nov 17, 2022	60.48	61.31	58.78	58.87	57.72	982,900
Nov 16, 2022	62.11	63.00	61.42	61.77	60.56	674,900
Nov 15, 2022	62.63	64.29	62.08	63.13	61.89	780,100
Nov 14, 2022	63.19	64.53	61.49	61.60	60.39	1,165,000
Nov 11, 2022	60.08	65.21	59.75	63.91	62.66	1,103,200
Nov 10, 2022	56.90	60.21	56.90	60.04	58.86	1,197,600
Nov 09, 2022	55.00	55.54	53.25	53.61	52.56	983,500
Nov 08, 2022	54.24	57.29	53.26	55.67	54.58	1,833,000
Nov 07, 2022	51.54	52.44	49.97	51.71	50.70	873,200
Nov 04, 2022	51.93	52.18	47.52	50.40	49.41	1,131,000
Nov 03, 2022	45.13	50.70	45.13	50.47	49.48	1,470,600
Nov 02, 2022	47.15	48.92	43.74	46.18	45.28	1,782,500
Nov 01, 2022	47.16	47.66	45.94	46.36	45.45	1,232,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7291-0.0006(-0.08%)

CRUDE OIL69.98+0.02(+0.03%)

Bitcoin CAD38,832.98+814.12(+2.14%)

The Scotts Miracle-Gro Company (SMG)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7291
-0.0006(-0.08%)

CRUDE OIL
69.98
+0.02(+0.03%)

Bitcoin CAD
38,832.98
+814.12(+2.14%)