SMG - The Scotts Miracle-Gro Company

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202365.1366.4365.0065.8865.8899,970
Jun 01, 202363.2264.3362.0063.6263.62371,700
May 31, 202364.7365.7661.9763.2063.20600,700
May 30, 202366.1466.2065.2365.3565.35468,000
May 26, 202365.4666.0664.7665.3065.30541,800
May 25, 202366.1267.1364.1965.1865.18607,100
May 25, 20230.66 Dividend
May 24, 202368.0868.5565.7066.7066.04750,000
May 23, 202368.6470.8668.3068.5767.89554,900
May 22, 202369.0870.0967.9268.8368.15658,100
May 19, 202369.9769.9767.9469.0468.36552,200
May 18, 202368.4270.0467.0269.7969.10485,800
May 17, 202365.5868.5965.1568.5867.90555,600
May 16, 202366.8266.8264.7465.5364.88558,900
May 15, 202365.8868.4965.8467.9967.32581,200
May 12, 202370.7170.8765.3665.9965.341,158,900
May 11, 202371.4572.2070.1370.8270.12446,300
May 10, 202371.2971.5669.9871.4770.76573,500
May 09, 202371.6872.1369.7070.4269.72715,600
May 08, 202369.5572.5969.5272.5871.861,078,900
May 05, 202364.5966.6464.0266.4465.78726,500
May 04, 202363.0064.9462.2964.0463.41936,400
May 03, 202368.7169.2563.1563.8963.261,478,900
May 02, 202369.3969.9368.0669.3468.65862,600
May 01, 202369.9970.8966.3470.4869.781,452,500
Apr 28, 202366.2667.8466.0366.8166.15652,700
Apr 27, 202364.8666.6464.5966.1965.54839,700
Apr 26, 202366.2767.1764.0964.4463.801,158,700
Apr 25, 202371.5671.5668.7368.7968.11469,300
Apr 24, 202370.7172.0769.2472.0771.36581,200
Apr 21, 202369.7571.1068.5470.8170.11692,700
Apr 20, 202372.6373.2969.7469.8769.18682,800
Apr 19, 202373.6073.9172.6673.6472.91469,800
Apr 18, 202375.6075.9274.2374.7674.02571,800
Apr 17, 202373.6675.0173.5574.9874.24471,000
Apr 14, 202374.7376.6473.1473.7373.00572,300
Apr 13, 202374.6874.8373.1474.3373.59531,700
Apr 12, 202377.8678.1174.5874.6873.94543,900
Apr 11, 202376.9478.2575.9176.9676.20917,200
Apr 10, 202373.0076.6273.0076.5075.741,328,900
Apr 06, 202371.0071.7569.7171.4470.73455,600
Apr 05, 202372.2772.9969.4171.6070.89918,800
Apr 04, 202372.4173.9671.0172.8172.091,392,200
Apr 03, 202369.6072.0069.4471.5970.881,146,500
Mar 31, 202367.7769.8166.8169.7469.05680,400
Mar 30, 202369.3770.2966.9567.0766.41533,100
Mar 29, 202367.3468.3066.9168.1367.46605,300
Mar 28, 202368.2269.0265.8866.1265.47634,000
Mar 27, 202368.0168.4866.9968.2567.57817,000
Mar 24, 202366.5067.5065.0667.1866.52861,200
Mar 23, 202370.8771.5267.0967.4066.73765,300
Mar 22, 202373.0673.5570.4770.6269.92435,200
Mar 21, 202372.6474.4472.0773.0272.30655,900
Mar 20, 202373.0073.3770.6571.2570.54651,100
Mar 17, 202374.1175.0872.7173.2372.51786,500
Mar 16, 202372.6474.7572.2774.6273.88654,800
Mar 15, 202372.8873.6871.3673.2372.51529,100
Mar 14, 202375.7476.6973.4574.8374.09611,200
Mar 13, 202372.8675.6471.0973.6272.89638,300
Mar 10, 202375.8776.4472.4674.0173.28701,800
Mar 09, 202378.9879.6875.7676.0575.30607,000
Mar 08, 202378.8379.6777.8179.0078.22619,300
Mar 07, 202378.8980.5678.3278.7077.92506,600
Mar 06, 202385.5686.7779.0079.4278.63787,900
Mar 03, 202384.9085.5383.5085.2684.42451,300
Mar 02, 202381.2184.3980.2084.2483.41410,200
Mar 01, 202382.2083.6281.9782.5781.75576,100
Feb 28, 202382.6883.9382.1382.5081.68606,100
Feb 27, 202383.7984.1782.2182.7281.90329,000
Feb 24, 202382.2483.6480.7682.8582.03556,400
Feb 23, 202382.4183.2480.8482.9682.14564,600
Feb 23, 20230.66 Dividend
Feb 22, 202382.4783.8481.9782.8381.36470,500
Feb 21, 202384.7685.9681.5881.7780.32638,800
Feb 17, 202386.6087.0783.9585.9684.43795,700
Feb 16, 202384.0588.6183.1387.1985.641,560,100
Feb 15, 202379.0782.5978.1182.4781.00683,900
Feb 14, 202378.3179.4976.6179.1477.73536,800
Feb 13, 202376.8979.2075.9479.1477.73713,400
Feb 10, 202377.9878.3075.9476.7075.34850,500
Feb 09, 202379.9881.4578.2078.5677.16841,200
Feb 08, 202380.0880.4778.8379.5078.09660,800
Feb 07, 202380.2081.4678.9380.8179.37732,400
Feb 06, 202381.1881.9079.9081.0479.60779,800
Feb 03, 202381.4183.8680.0482.2780.811,168,800
Feb 02, 202382.1885.0080.8283.9282.432,073,200
Feb 01, 202371.9280.6870.7980.5279.091,848,000
Jan 31, 202367.4572.5067.4372.1970.911,697,900
Jan 30, 202365.3167.5464.9665.9764.80875,500
Jan 27, 202360.4267.0260.3066.5365.351,012,200
Jan 26, 202363.3163.9560.4560.5859.50778,900
Jan 25, 202361.2163.6860.8363.0861.96579,400
Jan 24, 202368.2968.2962.0262.3461.23764,400
Jan 23, 202362.9264.5162.4464.1563.011,167,100
Jan 20, 202357.8662.3857.1662.3461.23756,500
Jan 19, 202359.7059.9557.0057.8056.77925,800
Jan 18, 202362.8862.9860.5060.6159.53687,400
Jan 17, 202360.2462.3059.7862.1761.06802,800
Jan 13, 202357.9160.0757.7460.0658.99599,100
Jan 12, 202360.2660.5057.9158.7857.73777,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...