The Scotts Miracle-Gro Company (SMG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

60.58

-2.50

(-3.96%)

At close: 04:00PM EST

60.60

+0.02

(+0.03%)

After hours:

06:17PM EST

Time Period:

Jan 26, 2022 - Jan 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	63.31	63.95	60.45	60.58	60.58	778,865
Jan 25, 2023	61.21	63.68	60.83	63.08	63.08	579,400
Jan 24, 2023	68.29	68.29	62.02	62.34	62.34	764,500
Jan 23, 2023	62.92	64.51	62.44	64.15	64.15	1,167,100
Jan 20, 2023	57.86	62.38	57.16	62.34	62.34	756,500
Jan 19, 2023	59.70	59.95	57.00	57.80	57.80	925,800
Jan 18, 2023	62.88	62.98	60.50	60.61	60.61	687,400
Jan 17, 2023	60.24	62.30	59.78	62.17	62.17	802,800
Jan 13, 2023	57.91	60.07	57.74	60.06	60.06	599,100
Jan 12, 2023	60.26	60.50	57.91	58.78	58.78	777,400
Jan 11, 2023	60.83	61.37	59.33	59.83	59.83	896,800
Jan 10, 2023	58.09	59.79	57.73	59.73	59.73	603,400
Jan 09, 2023	56.38	59.13	55.49	57.90	57.90	913,900
Jan 06, 2023	55.14	56.11	53.34	55.62	55.62	650,000
Jan 05, 2023	53.94	55.18	52.91	54.66	54.66	896,900
Jan 04, 2023	50.90	54.67	50.46	54.61	54.61	988,400
Jan 03, 2023	49.38	50.77	48.29	49.96	49.96	885,500
Dec 30, 2022	48.00	49.25	47.90	48.59	48.59	965,200
Dec 29, 2022	46.68	49.60	46.39	48.60	48.60	896,000
Dec 28, 2022	47.69	48.28	46.42	46.45	46.45	675,400
Dec 27, 2022	47.50	47.92	46.61	47.56	47.56	646,100
Dec 23, 2022	47.62	48.01	46.59	47.70	47.70	585,000
Dec 22, 2022	47.36	47.50	45.53	47.41	47.41	1,069,900
Dec 21, 2022	48.12	49.14	47.63	48.35	48.35	560,000
Dec 20, 2022	47.40	48.25	46.74	47.55	47.55	686,600
Dec 19, 2022	48.41	49.40	47.46	47.88	47.88	841,900
Dec 16, 2022	48.67	48.94	47.14	48.31	48.31	2,011,700
Dec 15, 2022	49.75	49.95	48.37	49.12	49.12	878,700
Dec 14, 2022	50.81	52.12	50.05	50.54	50.54	734,600
Dec 13, 2022	53.67	55.15	50.77	51.43	51.43	906,500
Dec 12, 2022	51.42	51.96	49.83	51.39	51.39	785,500
Dec 09, 2022	51.19	53.03	51.19	51.73	51.73	558,900
Dec 08, 2022	50.82	52.61	50.23	51.54	51.54	563,300
Dec 07, 2022	52.53	53.76	50.47	50.49	50.49	697,800
Dec 06, 2022	54.94	55.06	51.94	52.75	52.75	663,700
Dec 05, 2022	54.94	55.69	54.31	55.06	55.06	857,700
Dec 02, 2022	54.70	56.52	54.70	55.75	55.75	717,300
Dec 01, 2022	56.33	57.22	54.75	55.23	55.23	876,700
Nov 30, 2022	53.62	55.93	52.83	55.93	55.93	928,900
Nov 29, 2022	53.61	54.36	53.05	53.55	53.55	621,300
Nov 28, 2022	54.70	55.50	53.31	53.48	53.48	838,700
Nov 25, 2022	55.49	56.00	54.51	55.55	55.55	385,700
Nov 25, 2022	0.66 Dividend
Nov 23, 2022	56.65	56.76	55.66	56.38	55.72	608,300
Nov 22, 2022	58.34	58.36	55.40	56.58	55.92	886,300
Nov 21, 2022	56.16	58.10	55.78	57.94	57.26	824,400
Nov 18, 2022	60.11	60.22	56.23	56.55	55.89	875,200
Nov 17, 2022	60.48	61.31	58.78	58.87	58.18	982,900
Nov 16, 2022	62.11	63.00	61.42	61.77	61.05	674,900
Nov 15, 2022	62.63	64.29	62.08	63.13	62.39	780,100
Nov 14, 2022	63.19	64.53	61.49	61.60	60.88	1,165,000
Nov 11, 2022	60.08	65.21	59.75	63.91	63.16	1,103,200
Nov 10, 2022	56.90	60.21	56.90	60.04	59.34	1,197,600
Nov 09, 2022	55.00	55.54	53.25	53.61	52.98	983,500
Nov 08, 2022	54.24	57.29	53.26	55.67	55.02	1,833,000
Nov 07, 2022	51.54	52.44	49.97	51.71	51.10	873,200
Nov 04, 2022	51.93	52.18	47.52	50.40	49.81	1,131,000
Nov 03, 2022	45.13	50.70	45.13	50.47	49.88	1,470,600
Nov 02, 2022	47.15	48.92	43.74	46.18	45.64	1,782,500
Nov 01, 2022	47.16	47.66	45.94	46.36	45.82	1,232,100
Oct 31, 2022	47.64	47.64	44.59	45.91	45.37	1,745,000
Oct 28, 2022	47.18	48.10	46.60	48.00	47.44	761,200
Oct 27, 2022	47.47	49.35	47.20	47.56	47.00	1,038,100
Oct 26, 2022	47.15	49.20	46.61	47.27	46.72	707,700
Oct 25, 2022	44.54	47.30	44.21	47.26	46.71	724,200
Oct 24, 2022	44.54	45.62	43.22	44.58	44.06	586,500
Oct 21, 2022	43.57	44.63	43.07	44.54	44.02	510,200
Oct 20, 2022	44.71	45.50	43.59	43.74	43.23	643,800
Oct 19, 2022	45.51	46.04	43.97	44.54	44.02	721,900
Oct 18, 2022	46.55	47.44	45.44	46.18	45.64	811,700
Oct 17, 2022	44.57	45.94	44.36	45.44	44.91	1,516,900
Oct 14, 2022	43.13	43.51	41.49	43.25	42.74	1,117,100
Oct 13, 2022	40.00	42.99	39.40	42.27	41.78	1,070,800
Oct 12, 2022	40.29	41.16	39.34	41.05	40.57	776,000
Oct 11, 2022	40.50	42.14	39.06	40.24	39.77	1,390,600
Oct 10, 2022	41.09	41.85	40.45	40.88	40.40	878,600
Oct 07, 2022	44.55	45.21	40.21	41.04	40.56	1,813,300
Oct 06, 2022	43.18	46.01	41.50	45.19	44.66	2,600,200
Oct 05, 2022	44.76	45.21	42.56	43.62	43.11	830,100
Oct 04, 2022	44.88	46.50	44.86	45.92	45.38	1,246,600
Oct 03, 2022	43.43	44.54	42.67	43.73	43.22	1,470,800
Sept 30, 2022	44.20	44.41	42.68	42.75	42.25	1,469,700
Sept 29, 2022	47.46	47.80	43.81	44.12	43.60	960,300
Sept 28, 2022	48.30	48.53	47.43	48.12	47.56	880,000
Sept 27, 2022	50.42	51.26	47.69	48.04	47.48	789,300
Sept 26, 2022	49.73	51.27	49.20	49.40	48.82	707,000
Sept 23, 2022	49.89	50.75	49.21	49.95	49.37	896,600
Sept 22, 2022	50.76	51.38	50.02	50.82	50.23	915,200
Sept 21, 2022	53.50	53.50	51.03	51.11	50.51	728,500
Sept 20, 2022	53.28	53.66	52.41	52.92	52.30	661,900
Sept 19, 2022	53.77	55.18	52.87	54.03	53.40	745,300
Sept 16, 2022	52.49	55.23	52.20	54.38	53.74	1,445,100
Sept 15, 2022	55.71	57.86	53.30	53.44	52.81	1,183,900
Sept 14, 2022	56.55	56.94	54.88	56.22	55.56	815,800
Sept 13, 2022	57.37	58.11	56.43	56.82	56.15	857,500
Sept 12, 2022	58.78	61.30	58.46	59.71	59.01	636,600
Sept 09, 2022	58.73	59.25	57.88	57.90	57.22	742,800
Sept 08, 2022	56.89	57.82	55.19	57.77	57.09	866,600
Sept 07, 2022	57.58	58.25	56.14	57.61	56.94	910,400
Sept 06, 2022	61.47	61.68	55.97	57.91	57.23	1,212,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7506+0.0032(+0.43%)

CRUDE OIL81.16+0.15(+0.19%)

BTC-CAD30,646.81-174.16(-0.57%)

The Scotts Miracle-Gro Company (SMG)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7506
+0.0032(+0.43%)

CRUDE OIL
81.16
+0.15(+0.19%)

BTC-CAD
30,646.81
-174.16(-0.57%)