Canada markets open in 2 hours 55 minutes

The Scotts Miracle-Gro Company (SMG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.19+1.57 (+3.60%)
At close: 04:00PM EDT
45.70 +0.51 (+1.13%)
Pre-Market: 06:16AM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202243.1846.0141.5045.1945.192,593,800
Oct 05, 202244.7645.2142.5643.6243.62830,100
Oct 04, 202244.8846.5044.8645.9245.921,246,600
Oct 03, 202243.4344.5442.6743.7343.731,470,800
Sept 30, 202244.2044.4142.6842.7542.751,469,700
Sept 29, 202247.4647.8043.8144.1244.12960,300
Sept 28, 202248.3048.5347.4348.1248.12880,000
Sept 27, 202250.4251.2647.6948.0448.04789,300
Sept 26, 202249.7351.2749.2049.4049.40707,000
Sept 23, 202249.8950.7549.2149.9549.95896,300
Sept 22, 202250.7651.3850.0250.8250.82915,200
Sept 21, 202253.5053.5051.0351.1151.11728,500
Sept 20, 202253.2853.6652.4152.9252.92661,900
Sept 19, 202253.7755.1852.8754.0354.03745,300
Sept 16, 202252.4955.2352.2054.3854.381,408,800
Sept 15, 202255.7157.8653.3053.4453.441,183,900
Sept 14, 202256.5556.9454.8856.2256.22815,800
Sept 13, 202257.3758.1156.4356.8256.82857,500
Sept 12, 202258.7861.3058.4659.7159.71636,600
Sept 09, 202258.7359.2557.8857.9057.90742,800
Sept 08, 202256.8957.8255.1957.7757.77866,600
Sept 07, 202257.5858.2556.1457.6157.61910,400
Sept 06, 202261.4761.6855.9757.9157.911,212,400
Sept 02, 202263.5063.9761.0161.1661.16753,400
Sept 01, 202265.3865.8560.8262.5762.571,285,600
Aug 31, 202269.1169.7666.9066.9566.95546,100
Aug 30, 202270.8971.2668.5768.7868.78382,400
Aug 29, 202271.7372.2370.5770.6670.66591,800
Aug 26, 202275.9576.1471.5872.6272.62566,700
Aug 25, 202273.8975.6673.6075.5975.59329,100
Aug 25, 20220.66 Dividend
Aug 24, 202274.4475.1573.5973.9073.24359,900
Aug 23, 202274.8675.8373.6574.3273.66466,500
Aug 22, 202276.2076.2074.0474.8574.18550,600
Aug 19, 202281.0081.0075.8276.7976.10703,400
Aug 18, 202282.0682.1180.7281.8881.15327,700
Aug 17, 202283.3883.5480.7182.1181.38435,700
Aug 16, 202282.9485.0381.5084.5783.81334,700
Aug 15, 202281.4083.7281.0083.5182.76512,300
Aug 12, 202282.7982.7980.5581.5980.86458,900
Aug 11, 202282.1584.2681.5782.0181.28473,700
Aug 10, 202278.7581.2878.4380.8680.14544,800
Aug 09, 202282.5082.5076.1076.1275.44881,000
Aug 08, 202281.9984.8381.2982.7782.03447,900
Aug 05, 202279.6881.1578.9080.7580.03573,700
Aug 04, 202281.3384.3479.9680.2779.55917,300
Aug 03, 202287.2887.9580.8982.1581.421,034,200
Aug 02, 202286.9990.0185.3487.4386.65611,700
Aug 01, 202287.6888.3685.0388.1287.33494,600
Jul 29, 202288.4189.2587.0988.9588.16399,500
Jul 28, 202284.8087.6084.1387.5786.79374,300
Jul 27, 202282.6085.1681.9284.5683.80238,700
Jul 26, 202282.8183.6081.1082.2381.50282,400
Jul 25, 202284.5784.7582.6283.1882.44394,900
Jul 22, 202286.0087.3483.9484.2083.45501,200
Jul 21, 202286.9587.4785.6187.1986.41256,300
Jul 20, 202284.4287.4784.4287.1886.40309,700
Jul 19, 202282.2285.7581.8284.3983.64358,900
Jul 18, 202281.2483.0180.8181.0380.31308,600
Jul 15, 202279.4981.0078.9580.3579.63338,900
Jul 14, 202280.1080.4677.9079.0878.37384,900
Jul 13, 202279.5682.2678.6081.0780.35326,200
Jul 12, 202279.9282.3079.1181.0980.37334,800
Jul 11, 202280.6782.3379.8580.3079.58543,400
Jul 08, 202281.8582.8780.1280.9480.22338,300
Jul 07, 202281.6383.0580.8882.2781.54510,200
Jul 06, 202281.4482.3480.1081.2780.54646,900
Jul 05, 202278.8182.0778.0081.9381.20507,600
Jul 01, 202278.9381.2078.0180.1879.46446,600
Jun 30, 202279.3481.3477.8778.9978.28445,900
Jun 29, 202280.9881.5078.3080.3179.59455,500
Jun 28, 202283.4084.6081.0581.4180.68491,600
Jun 27, 202282.9483.6881.3882.9182.17454,900
Jun 24, 202279.9782.2779.3482.2781.541,032,300
Jun 23, 202274.9778.9174.7278.8178.11699,600
Jun 22, 202272.9775.8172.5874.6974.02758,700
Jun 21, 202277.9280.0375.8876.3475.66709,200
Jun 17, 202276.8577.9274.7776.6976.01996,300
Jun 16, 202285.0085.2176.2276.5875.901,005,100
Jun 15, 202286.2888.2985.3986.8786.09470,800
Jun 14, 202287.8288.0984.0185.3384.571,072,800
Jun 13, 202287.4689.3486.7888.3387.54944,300
Jun 10, 202289.3993.0589.1089.8889.08850,500
Jun 09, 202291.6193.1390.2492.2191.39849,800
Jun 08, 202290.4495.2589.8693.1392.302,182,800
Jun 07, 202298.60102.2598.15102.18101.27516,300
Jun 06, 202298.39100.6696.79100.1199.22465,800
Jun 03, 202295.2598.1194.8197.4796.60445,300
Jun 02, 202292.5998.1792.5996.5995.73507,800
Jun 01, 202294.6995.1191.2992.1291.30485,100
May 31, 202296.4696.9893.4694.6293.77606,000
May 27, 202293.4097.3493.4096.4895.62366,200
May 26, 202290.6596.2490.0093.2692.43442,900
May 26, 20220.66 Dividend
May 25, 202288.0091.0087.5890.2688.80451,300
May 24, 202289.4489.8187.5489.0887.64526,400
May 23, 202292.6692.6688.7190.2088.74422,900
May 20, 202293.2193.3487.5191.0189.54309,200
May 19, 202288.9593.5587.1191.3689.88619,200
May 18, 202296.4096.4088.8889.1387.69578,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...