Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202363.3163.9560.4560.5860.58778,865
Jan 25, 202361.2163.6860.8363.0863.08579,400
Jan 24, 202368.2968.2962.0262.3462.34764,500
Jan 23, 202362.9264.5162.4464.1564.151,167,100
Jan 20, 202357.8662.3857.1662.3462.34756,500
Jan 19, 202359.7059.9557.0057.8057.80925,800
Jan 18, 202362.8862.9860.5060.6160.61687,400
Jan 17, 202360.2462.3059.7862.1762.17802,800
Jan 13, 202357.9160.0757.7460.0660.06599,100
Jan 12, 202360.2660.5057.9158.7858.78777,400
Jan 11, 202360.8361.3759.3359.8359.83896,800
Jan 10, 202358.0959.7957.7359.7359.73603,400
Jan 09, 202356.3859.1355.4957.9057.90913,900
Jan 06, 202355.1456.1153.3455.6255.62650,000
Jan 05, 202353.9455.1852.9154.6654.66896,900
Jan 04, 202350.9054.6750.4654.6154.61988,400
Jan 03, 202349.3850.7748.2949.9649.96885,500
Dec 30, 202248.0049.2547.9048.5948.59965,200
Dec 29, 202246.6849.6046.3948.6048.60896,000
Dec 28, 202247.6948.2846.4246.4546.45675,400
Dec 27, 202247.5047.9246.6147.5647.56646,100
Dec 23, 202247.6248.0146.5947.7047.70585,000
Dec 22, 202247.3647.5045.5347.4147.411,069,900
Dec 21, 202248.1249.1447.6348.3548.35560,000
Dec 20, 202247.4048.2546.7447.5547.55686,600
Dec 19, 202248.4149.4047.4647.8847.88841,900
Dec 16, 202248.6748.9447.1448.3148.312,011,700
Dec 15, 202249.7549.9548.3749.1249.12878,700
Dec 14, 202250.8152.1250.0550.5450.54734,600
Dec 13, 202253.6755.1550.7751.4351.43906,500
Dec 12, 202251.4251.9649.8351.3951.39785,500
Dec 09, 202251.1953.0351.1951.7351.73558,900
Dec 08, 202250.8252.6150.2351.5451.54563,300
Dec 07, 202252.5353.7650.4750.4950.49697,800
Dec 06, 202254.9455.0651.9452.7552.75663,700
Dec 05, 202254.9455.6954.3155.0655.06857,700
Dec 02, 202254.7056.5254.7055.7555.75717,300
Dec 01, 202256.3357.2254.7555.2355.23876,700
Nov 30, 202253.6255.9352.8355.9355.93928,900
Nov 29, 202253.6154.3653.0553.5553.55621,300
Nov 28, 202254.7055.5053.3153.4853.48838,700
Nov 25, 202255.4956.0054.5155.5555.55385,700
Nov 25, 20220.66 Dividend
Nov 23, 202256.6556.7655.6656.3855.72608,300
Nov 22, 202258.3458.3655.4056.5855.92886,300
Nov 21, 202256.1658.1055.7857.9457.26824,400
Nov 18, 202260.1160.2256.2356.5555.89875,200
Nov 17, 202260.4861.3158.7858.8758.18982,900
Nov 16, 202262.1163.0061.4261.7761.05674,900
Nov 15, 202262.6364.2962.0863.1362.39780,100
Nov 14, 202263.1964.5361.4961.6060.881,165,000
Nov 11, 202260.0865.2159.7563.9163.161,103,200
Nov 10, 202256.9060.2156.9060.0459.341,197,600
Nov 09, 202255.0055.5453.2553.6152.98983,500
Nov 08, 202254.2457.2953.2655.6755.021,833,000
Nov 07, 202251.5452.4449.9751.7151.10873,200
Nov 04, 202251.9352.1847.5250.4049.811,131,000
Nov 03, 202245.1350.7045.1350.4749.881,470,600
Nov 02, 202247.1548.9243.7446.1845.641,782,500
Nov 01, 202247.1647.6645.9446.3645.821,232,100
Oct 31, 202247.6447.6444.5945.9145.371,745,000
Oct 28, 202247.1848.1046.6048.0047.44761,200
Oct 27, 202247.4749.3547.2047.5647.001,038,100
Oct 26, 202247.1549.2046.6147.2746.72707,700
Oct 25, 202244.5447.3044.2147.2646.71724,200
Oct 24, 202244.5445.6243.2244.5844.06586,500
Oct 21, 202243.5744.6343.0744.5444.02510,200
Oct 20, 202244.7145.5043.5943.7443.23643,800
Oct 19, 202245.5146.0443.9744.5444.02721,900
Oct 18, 202246.5547.4445.4446.1845.64811,700
Oct 17, 202244.5745.9444.3645.4444.911,516,900
Oct 14, 202243.1343.5141.4943.2542.741,117,100
Oct 13, 202240.0042.9939.4042.2741.781,070,800
Oct 12, 202240.2941.1639.3441.0540.57776,000
Oct 11, 202240.5042.1439.0640.2439.771,390,600
Oct 10, 202241.0941.8540.4540.8840.40878,600
Oct 07, 202244.5545.2140.2141.0440.561,813,300
Oct 06, 202243.1846.0141.5045.1944.662,600,200
Oct 05, 202244.7645.2142.5643.6243.11830,100
Oct 04, 202244.8846.5044.8645.9245.381,246,600
Oct 03, 202243.4344.5442.6743.7343.221,470,800
Sept 30, 202244.2044.4142.6842.7542.251,469,700
Sept 29, 202247.4647.8043.8144.1243.60960,300
Sept 28, 202248.3048.5347.4348.1247.56880,000
Sept 27, 202250.4251.2647.6948.0447.48789,300
Sept 26, 202249.7351.2749.2049.4048.82707,000
Sept 23, 202249.8950.7549.2149.9549.37896,600
Sept 22, 202250.7651.3850.0250.8250.23915,200
Sept 21, 202253.5053.5051.0351.1150.51728,500
Sept 20, 202253.2853.6652.4152.9252.30661,900
Sept 19, 202253.7755.1852.8754.0353.40745,300
Sept 16, 202252.4955.2352.2054.3853.741,445,100
Sept 15, 202255.7157.8653.3053.4452.811,183,900
Sept 14, 202256.5556.9454.8856.2255.56815,800
Sept 13, 202257.3758.1156.4356.8256.15857,500
Sept 12, 202258.7861.3058.4659.7159.01636,600
Sept 09, 202258.7359.2557.8857.9057.22742,800
Sept 08, 202256.8957.8255.1957.7757.09866,600
Sept 07, 202257.5858.2556.1457.6156.94910,400
Sept 06, 202261.4761.6855.9757.9157.231,212,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...