The Scotts Miracle-Gro Company (SMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 06, 2022 | 43.18 | 46.01 | 41.50 | 45.19 | 45.19 | 2,593,800 |
| Oct 05, 2022 | 44.76 | 45.21 | 42.56 | 43.62 | 43.62 | 830,100 |
| Oct 04, 2022 | 44.88 | 46.50 | 44.86 | 45.92 | 45.92 | 1,246,600 |
| Oct 03, 2022 | 43.43 | 44.54 | 42.67 | 43.73 | 43.73 | 1,470,800 |
| Sept 30, 2022 | 44.20 | 44.41 | 42.68 | 42.75 | 42.75 | 1,469,700 |
| Sept 29, 2022 | 47.46 | 47.80 | 43.81 | 44.12 | 44.12 | 960,300 |
| Sept 28, 2022 | 48.30 | 48.53 | 47.43 | 48.12 | 48.12 | 880,000 |
| Sept 27, 2022 | 50.42 | 51.26 | 47.69 | 48.04 | 48.04 | 789,300 |
| Sept 26, 2022 | 49.73 | 51.27 | 49.20 | 49.40 | 49.40 | 707,000 |
| Sept 23, 2022 | 49.89 | 50.75 | 49.21 | 49.95 | 49.95 | 896,300 |
| Sept 22, 2022 | 50.76 | 51.38 | 50.02 | 50.82 | 50.82 | 915,200 |
| Sept 21, 2022 | 53.50 | 53.50 | 51.03 | 51.11 | 51.11 | 728,500 |
| Sept 20, 2022 | 53.28 | 53.66 | 52.41 | 52.92 | 52.92 | 661,900 |
| Sept 19, 2022 | 53.77 | 55.18 | 52.87 | 54.03 | 54.03 | 745,300 |
| Sept 16, 2022 | 52.49 | 55.23 | 52.20 | 54.38 | 54.38 | 1,408,800 |
| Sept 15, 2022 | 55.71 | 57.86 | 53.30 | 53.44 | 53.44 | 1,183,900 |
| Sept 14, 2022 | 56.55 | 56.94 | 54.88 | 56.22 | 56.22 | 815,800 |
| Sept 13, 2022 | 57.37 | 58.11 | 56.43 | 56.82 | 56.82 | 857,500 |
| Sept 12, 2022 | 58.78 | 61.30 | 58.46 | 59.71 | 59.71 | 636,600 |
| Sept 09, 2022 | 58.73 | 59.25 | 57.88 | 57.90 | 57.90 | 742,800 |
| Sept 08, 2022 | 56.89 | 57.82 | 55.19 | 57.77 | 57.77 | 866,600 |
| Sept 07, 2022 | 57.58 | 58.25 | 56.14 | 57.61 | 57.61 | 910,400 |
| Sept 06, 2022 | 61.47 | 61.68 | 55.97 | 57.91 | 57.91 | 1,212,400 |
| Sept 02, 2022 | 63.50 | 63.97 | 61.01 | 61.16 | 61.16 | 753,400 |
| Sept 01, 2022 | 65.38 | 65.85 | 60.82 | 62.57 | 62.57 | 1,285,600 |
| Aug 31, 2022 | 69.11 | 69.76 | 66.90 | 66.95 | 66.95 | 546,100 |
| Aug 30, 2022 | 70.89 | 71.26 | 68.57 | 68.78 | 68.78 | 382,400 |
| Aug 29, 2022 | 71.73 | 72.23 | 70.57 | 70.66 | 70.66 | 591,800 |
| Aug 26, 2022 | 75.95 | 76.14 | 71.58 | 72.62 | 72.62 | 566,700 |
| Aug 25, 2022 | 73.89 | 75.66 | 73.60 | 75.59 | 75.59 | 329,100 |
| Aug 25, 2022 | 0.66 Dividend | |||||
| Aug 24, 2022 | 74.44 | 75.15 | 73.59 | 73.90 | 73.24 | 359,900 |
| Aug 23, 2022 | 74.86 | 75.83 | 73.65 | 74.32 | 73.66 | 466,500 |
| Aug 22, 2022 | 76.20 | 76.20 | 74.04 | 74.85 | 74.18 | 550,600 |
| Aug 19, 2022 | 81.00 | 81.00 | 75.82 | 76.79 | 76.10 | 703,400 |
| Aug 18, 2022 | 82.06 | 82.11 | 80.72 | 81.88 | 81.15 | 327,700 |
| Aug 17, 2022 | 83.38 | 83.54 | 80.71 | 82.11 | 81.38 | 435,700 |
| Aug 16, 2022 | 82.94 | 85.03 | 81.50 | 84.57 | 83.81 | 334,700 |
| Aug 15, 2022 | 81.40 | 83.72 | 81.00 | 83.51 | 82.76 | 512,300 |
| Aug 12, 2022 | 82.79 | 82.79 | 80.55 | 81.59 | 80.86 | 458,900 |
| Aug 11, 2022 | 82.15 | 84.26 | 81.57 | 82.01 | 81.28 | 473,700 |
| Aug 10, 2022 | 78.75 | 81.28 | 78.43 | 80.86 | 80.14 | 544,800 |
| Aug 09, 2022 | 82.50 | 82.50 | 76.10 | 76.12 | 75.44 | 881,000 |
| Aug 08, 2022 | 81.99 | 84.83 | 81.29 | 82.77 | 82.03 | 447,900 |
| Aug 05, 2022 | 79.68 | 81.15 | 78.90 | 80.75 | 80.03 | 573,700 |
| Aug 04, 2022 | 81.33 | 84.34 | 79.96 | 80.27 | 79.55 | 917,300 |
| Aug 03, 2022 | 87.28 | 87.95 | 80.89 | 82.15 | 81.42 | 1,034,200 |
| Aug 02, 2022 | 86.99 | 90.01 | 85.34 | 87.43 | 86.65 | 611,700 |
| Aug 01, 2022 | 87.68 | 88.36 | 85.03 | 88.12 | 87.33 | 494,600 |
| Jul 29, 2022 | 88.41 | 89.25 | 87.09 | 88.95 | 88.16 | 399,500 |
| Jul 28, 2022 | 84.80 | 87.60 | 84.13 | 87.57 | 86.79 | 374,300 |
| Jul 27, 2022 | 82.60 | 85.16 | 81.92 | 84.56 | 83.80 | 238,700 |
| Jul 26, 2022 | 82.81 | 83.60 | 81.10 | 82.23 | 81.50 | 282,400 |
| Jul 25, 2022 | 84.57 | 84.75 | 82.62 | 83.18 | 82.44 | 394,900 |
| Jul 22, 2022 | 86.00 | 87.34 | 83.94 | 84.20 | 83.45 | 501,200 |
| Jul 21, 2022 | 86.95 | 87.47 | 85.61 | 87.19 | 86.41 | 256,300 |
| Jul 20, 2022 | 84.42 | 87.47 | 84.42 | 87.18 | 86.40 | 309,700 |
| Jul 19, 2022 | 82.22 | 85.75 | 81.82 | 84.39 | 83.64 | 358,900 |
| Jul 18, 2022 | 81.24 | 83.01 | 80.81 | 81.03 | 80.31 | 308,600 |
| Jul 15, 2022 | 79.49 | 81.00 | 78.95 | 80.35 | 79.63 | 338,900 |
| Jul 14, 2022 | 80.10 | 80.46 | 77.90 | 79.08 | 78.37 | 384,900 |
| Jul 13, 2022 | 79.56 | 82.26 | 78.60 | 81.07 | 80.35 | 326,200 |
| Jul 12, 2022 | 79.92 | 82.30 | 79.11 | 81.09 | 80.37 | 334,800 |
| Jul 11, 2022 | 80.67 | 82.33 | 79.85 | 80.30 | 79.58 | 543,400 |
| Jul 08, 2022 | 81.85 | 82.87 | 80.12 | 80.94 | 80.22 | 338,300 |
| Jul 07, 2022 | 81.63 | 83.05 | 80.88 | 82.27 | 81.54 | 510,200 |
| Jul 06, 2022 | 81.44 | 82.34 | 80.10 | 81.27 | 80.54 | 646,900 |
| Jul 05, 2022 | 78.81 | 82.07 | 78.00 | 81.93 | 81.20 | 507,600 |
| Jul 01, 2022 | 78.93 | 81.20 | 78.01 | 80.18 | 79.46 | 446,600 |
| Jun 30, 2022 | 79.34 | 81.34 | 77.87 | 78.99 | 78.28 | 445,900 |
| Jun 29, 2022 | 80.98 | 81.50 | 78.30 | 80.31 | 79.59 | 455,500 |
| Jun 28, 2022 | 83.40 | 84.60 | 81.05 | 81.41 | 80.68 | 491,600 |
| Jun 27, 2022 | 82.94 | 83.68 | 81.38 | 82.91 | 82.17 | 454,900 |
| Jun 24, 2022 | 79.97 | 82.27 | 79.34 | 82.27 | 81.54 | 1,032,300 |
| Jun 23, 2022 | 74.97 | 78.91 | 74.72 | 78.81 | 78.11 | 699,600 |
| Jun 22, 2022 | 72.97 | 75.81 | 72.58 | 74.69 | 74.02 | 758,700 |
| Jun 21, 2022 | 77.92 | 80.03 | 75.88 | 76.34 | 75.66 | 709,200 |
| Jun 17, 2022 | 76.85 | 77.92 | 74.77 | 76.69 | 76.01 | 996,300 |
| Jun 16, 2022 | 85.00 | 85.21 | 76.22 | 76.58 | 75.90 | 1,005,100 |
| Jun 15, 2022 | 86.28 | 88.29 | 85.39 | 86.87 | 86.09 | 470,800 |
| Jun 14, 2022 | 87.82 | 88.09 | 84.01 | 85.33 | 84.57 | 1,072,800 |
| Jun 13, 2022 | 87.46 | 89.34 | 86.78 | 88.33 | 87.54 | 944,300 |
| Jun 10, 2022 | 89.39 | 93.05 | 89.10 | 89.88 | 89.08 | 850,500 |
| Jun 09, 2022 | 91.61 | 93.13 | 90.24 | 92.21 | 91.39 | 849,800 |
| Jun 08, 2022 | 90.44 | 95.25 | 89.86 | 93.13 | 92.30 | 2,182,800 |
| Jun 07, 2022 | 98.60 | 102.25 | 98.15 | 102.18 | 101.27 | 516,300 |
| Jun 06, 2022 | 98.39 | 100.66 | 96.79 | 100.11 | 99.22 | 465,800 |
| Jun 03, 2022 | 95.25 | 98.11 | 94.81 | 97.47 | 96.60 | 445,300 |
| Jun 02, 2022 | 92.59 | 98.17 | 92.59 | 96.59 | 95.73 | 507,800 |
| Jun 01, 2022 | 94.69 | 95.11 | 91.29 | 92.12 | 91.30 | 485,100 |
| May 31, 2022 | 96.46 | 96.98 | 93.46 | 94.62 | 93.77 | 606,000 |
| May 27, 2022 | 93.40 | 97.34 | 93.40 | 96.48 | 95.62 | 366,200 |
| May 26, 2022 | 90.65 | 96.24 | 90.00 | 93.26 | 92.43 | 442,900 |
| May 26, 2022 | 0.66 Dividend | |||||
| May 25, 2022 | 88.00 | 91.00 | 87.58 | 90.26 | 88.80 | 451,300 |
| May 24, 2022 | 89.44 | 89.81 | 87.54 | 89.08 | 87.64 | 526,400 |
| May 23, 2022 | 92.66 | 92.66 | 88.71 | 90.20 | 88.74 | 422,900 |
| May 20, 2022 | 93.21 | 93.34 | 87.51 | 91.01 | 89.54 | 309,200 |
| May 19, 2022 | 88.95 | 93.55 | 87.11 | 91.36 | 89.88 | 619,200 |
| May 18, 2022 | 96.40 | 96.40 | 88.88 | 89.13 | 87.69 | 578,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
