Mail

SMG - The Scotts Miracle-Gro Company

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	65.13	66.43	65.00	65.88	65.88	99,970
Jun 01, 2023	63.22	64.33	62.00	63.62	63.62	371,700
May 31, 2023	64.73	65.76	61.97	63.20	63.20	600,700
May 30, 2023	66.14	66.20	65.23	65.35	65.35	468,000
May 26, 2023	65.46	66.06	64.76	65.30	65.30	541,800
May 25, 2023	66.12	67.13	64.19	65.18	65.18	607,100
May 25, 2023	0.66 Dividend
May 24, 2023	68.08	68.55	65.70	66.70	66.04	750,000
May 23, 2023	68.64	70.86	68.30	68.57	67.89	554,900
May 22, 2023	69.08	70.09	67.92	68.83	68.15	658,100
May 19, 2023	69.97	69.97	67.94	69.04	68.36	552,200
May 18, 2023	68.42	70.04	67.02	69.79	69.10	485,800
May 17, 2023	65.58	68.59	65.15	68.58	67.90	555,600
May 16, 2023	66.82	66.82	64.74	65.53	64.88	558,900
May 15, 2023	65.88	68.49	65.84	67.99	67.32	581,200
May 12, 2023	70.71	70.87	65.36	65.99	65.34	1,158,900
May 11, 2023	71.45	72.20	70.13	70.82	70.12	446,300
May 10, 2023	71.29	71.56	69.98	71.47	70.76	573,500
May 09, 2023	71.68	72.13	69.70	70.42	69.72	715,600
May 08, 2023	69.55	72.59	69.52	72.58	71.86	1,078,900
May 05, 2023	64.59	66.64	64.02	66.44	65.78	726,500
May 04, 2023	63.00	64.94	62.29	64.04	63.41	936,400
May 03, 2023	68.71	69.25	63.15	63.89	63.26	1,478,900
May 02, 2023	69.39	69.93	68.06	69.34	68.65	862,600
May 01, 2023	69.99	70.89	66.34	70.48	69.78	1,452,500
Apr 28, 2023	66.26	67.84	66.03	66.81	66.15	652,700
Apr 27, 2023	64.86	66.64	64.59	66.19	65.54	839,700
Apr 26, 2023	66.27	67.17	64.09	64.44	63.80	1,158,700
Apr 25, 2023	71.56	71.56	68.73	68.79	68.11	469,300
Apr 24, 2023	70.71	72.07	69.24	72.07	71.36	581,200
Apr 21, 2023	69.75	71.10	68.54	70.81	70.11	692,700
Apr 20, 2023	72.63	73.29	69.74	69.87	69.18	682,800
Apr 19, 2023	73.60	73.91	72.66	73.64	72.91	469,800
Apr 18, 2023	75.60	75.92	74.23	74.76	74.02	571,800
Apr 17, 2023	73.66	75.01	73.55	74.98	74.24	471,000
Apr 14, 2023	74.73	76.64	73.14	73.73	73.00	572,300
Apr 13, 2023	74.68	74.83	73.14	74.33	73.59	531,700
Apr 12, 2023	77.86	78.11	74.58	74.68	73.94	543,900
Apr 11, 2023	76.94	78.25	75.91	76.96	76.20	917,200
Apr 10, 2023	73.00	76.62	73.00	76.50	75.74	1,328,900
Apr 06, 2023	71.00	71.75	69.71	71.44	70.73	455,600
Apr 05, 2023	72.27	72.99	69.41	71.60	70.89	918,800
Apr 04, 2023	72.41	73.96	71.01	72.81	72.09	1,392,200
Apr 03, 2023	69.60	72.00	69.44	71.59	70.88	1,146,500
Mar 31, 2023	67.77	69.81	66.81	69.74	69.05	680,400
Mar 30, 2023	69.37	70.29	66.95	67.07	66.41	533,100
Mar 29, 2023	67.34	68.30	66.91	68.13	67.46	605,300
Mar 28, 2023	68.22	69.02	65.88	66.12	65.47	634,000
Mar 27, 2023	68.01	68.48	66.99	68.25	67.57	817,000
Mar 24, 2023	66.50	67.50	65.06	67.18	66.52	861,200
Mar 23, 2023	70.87	71.52	67.09	67.40	66.73	765,300
Mar 22, 2023	73.06	73.55	70.47	70.62	69.92	435,200
Mar 21, 2023	72.64	74.44	72.07	73.02	72.30	655,900
Mar 20, 2023	73.00	73.37	70.65	71.25	70.54	651,100
Mar 17, 2023	74.11	75.08	72.71	73.23	72.51	786,500
Mar 16, 2023	72.64	74.75	72.27	74.62	73.88	654,800
Mar 15, 2023	72.88	73.68	71.36	73.23	72.51	529,100
Mar 14, 2023	75.74	76.69	73.45	74.83	74.09	611,200
Mar 13, 2023	72.86	75.64	71.09	73.62	72.89	638,300
Mar 10, 2023	75.87	76.44	72.46	74.01	73.28	701,800
Mar 09, 2023	78.98	79.68	75.76	76.05	75.30	607,000
Mar 08, 2023	78.83	79.67	77.81	79.00	78.22	619,300
Mar 07, 2023	78.89	80.56	78.32	78.70	77.92	506,600
Mar 06, 2023	85.56	86.77	79.00	79.42	78.63	787,900
Mar 03, 2023	84.90	85.53	83.50	85.26	84.42	451,300
Mar 02, 2023	81.21	84.39	80.20	84.24	83.41	410,200
Mar 01, 2023	82.20	83.62	81.97	82.57	81.75	576,100
Feb 28, 2023	82.68	83.93	82.13	82.50	81.68	606,100
Feb 27, 2023	83.79	84.17	82.21	82.72	81.90	329,000
Feb 24, 2023	82.24	83.64	80.76	82.85	82.03	556,400
Feb 23, 2023	82.41	83.24	80.84	82.96	82.14	564,600
Feb 23, 2023	0.66 Dividend
Feb 22, 2023	82.47	83.84	81.97	82.83	81.36	470,500
Feb 21, 2023	84.76	85.96	81.58	81.77	80.32	638,800
Feb 17, 2023	86.60	87.07	83.95	85.96	84.43	795,700
Feb 16, 2023	84.05	88.61	83.13	87.19	85.64	1,560,100
Feb 15, 2023	79.07	82.59	78.11	82.47	81.00	683,900
Feb 14, 2023	78.31	79.49	76.61	79.14	77.73	536,800
Feb 13, 2023	76.89	79.20	75.94	79.14	77.73	713,400
Feb 10, 2023	77.98	78.30	75.94	76.70	75.34	850,500
Feb 09, 2023	79.98	81.45	78.20	78.56	77.16	841,200
Feb 08, 2023	80.08	80.47	78.83	79.50	78.09	660,800
Feb 07, 2023	80.20	81.46	78.93	80.81	79.37	732,400
Feb 06, 2023	81.18	81.90	79.90	81.04	79.60	779,800
Feb 03, 2023	81.41	83.86	80.04	82.27	80.81	1,168,800
Feb 02, 2023	82.18	85.00	80.82	83.92	82.43	2,073,200
Feb 01, 2023	71.92	80.68	70.79	80.52	79.09	1,848,000
Jan 31, 2023	67.45	72.50	67.43	72.19	70.91	1,697,900
Jan 30, 2023	65.31	67.54	64.96	65.97	64.80	875,500
Jan 27, 2023	60.42	67.02	60.30	66.53	65.35	1,012,200
Jan 26, 2023	63.31	63.95	60.45	60.58	59.50	778,900
Jan 25, 2023	61.21	63.68	60.83	63.08	61.96	579,400
Jan 24, 2023	68.29	68.29	62.02	62.34	61.23	764,400
Jan 23, 2023	62.92	64.51	62.44	64.15	63.01	1,167,100
Jan 20, 2023	57.86	62.38	57.16	62.34	61.23	756,500
Jan 19, 2023	59.70	59.95	57.00	57.80	56.77	925,800
Jan 18, 2023	62.88	62.98	60.50	60.61	59.53	687,400
Jan 17, 2023	60.24	62.30	59.78	62.17	61.06	802,800
Jan 13, 2023	57.91	60.07	57.74	60.06	58.99	599,100
Jan 12, 2023	60.26	60.50	57.91	58.78	57.73	777,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...