Australia markets open in 2 hours 23 minutes

The Scotts Miracle-Gro Company (SMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.18+1.99 (+2.96%)
At close: 04:00PM EDT
69.18 0.00 (0.00%)
After hours: 05:05PM EDT
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202467.8069.3566.1269.1869.18535,662
19 July 202467.1667.3565.2867.1967.19638,500
18 July 202467.2970.0066.7467.1767.17845,000
17 July 202466.0567.6765.7567.2467.241,044,300
16 July 202462.1966.9662.1966.7066.701,603,900
15 July 202463.3663.7961.8662.0362.031,080,100
12 July 202463.5965.3363.4963.5563.55970,600
11 July 202462.8564.0062.0263.8563.851,025,900
10 July 202461.6062.1360.0661.2961.29768,100
09 July 202462.2362.4960.9261.0661.06509,500
08 July 202463.0063.7062.0262.1962.19580,800
05 July 202463.1363.1361.8462.7162.71616,600
03 July 202463.6265.1763.4763.5163.51360,300
02 July 202463.6364.4062.8763.3563.35854,200
01 July 202465.0665.7963.4663.4963.49773,800
28 June 202466.9366.9964.6665.0665.061,844,100
27 June 202467.0067.2265.8866.8566.85597,500
26 June 202465.8867.1565.5166.8966.89698,300
25 June 202467.0867.1965.1665.8765.87612,300
24 June 202466.7867.6666.3267.0667.061,109,300
21 June 202464.3567.8464.0667.0467.044,217,000
20 June 202464.0265.0863.5264.3864.38593,000
18 June 202464.4165.4163.9364.4064.40611,300
17 June 202465.7065.9963.9564.4164.411,165,400
14 June 202467.0168.1865.4766.3866.38563,300
13 June 202467.3368.2066.2667.8267.82505,400
12 June 202470.0371.0567.1867.5767.57839,800
11 June 202467.3968.2966.8568.1668.16579,200
10 June 202467.4669.2267.3267.8167.811,261,700
07 June 202466.0568.4865.6568.2168.21836,000
06 June 202465.5268.4664.1967.5367.531,451,200
05 June 202464.0065.5663.3165.3165.311,470,900
04 June 202463.6064.4262.7663.7863.78751,700
03 June 202468.5868.7662.7164.3064.301,670,100
31 May 202467.1369.7566.7969.6969.69824,700
30 May 202466.0367.5666.0366.9466.94855,700
29 May 202464.0065.9963.9765.7065.701,082,900
28 May 202465.7166.6964.5664.6864.68728,000
24 May 202465.6965.9165.1565.5165.51440,700
23 May 202465.9966.2464.0064.9564.951,288,200
23 May 20240.66 Dividend
22 May 202467.5168.5365.9666.4465.78929,600
21 May 202468.7269.1467.6768.1067.42664,600
20 May 202468.4669.5668.2069.0668.37504,100
17 May 202469.2169.4468.0468.1967.51535,100
16 May 202469.1469.5368.5069.2468.55602,000
15 May 202471.8972.0269.3069.4468.75623,300
14 May 202470.5671.3069.8270.8270.12714,000
13 May 202469.3970.2968.7569.7669.07805,900
10 May 202467.8268.7267.0268.6868.00619,400
09 May 202466.8468.7966.6268.2367.551,139,100
08 May 202467.7668.2866.4166.5465.881,033,500
07 May 202471.5572.0568.8669.2168.52705,200
06 May 202471.7172.6170.5871.4370.72604,600
03 May 202470.5670.9469.4770.5469.84937,400
02 May 202467.5569.4066.6168.6767.99861,500
01 May 202470.0073.3864.5768.2467.561,745,900
30 Apr 202468.2769.2467.3268.5467.861,914,600
29 Apr 202468.2169.8768.0268.4667.78792,800
26 Apr 202468.1968.1966.9167.7567.08627,500
25 Apr 202467.4968.2766.6967.6666.99641,100
24 Apr 202468.1768.9468.1768.5267.84394,200
23 Apr 202467.6269.3567.6268.5867.90449,000
22 Apr 202466.8968.1766.2867.8967.22487,100
19 Apr 202467.6768.7765.9666.7466.08524,800
18 Apr 202468.4369.0567.2967.9667.28376,200
17 Apr 202468.4969.1767.3367.7067.03518,000
16 Apr 202468.1768.8767.1867.8167.14417,100
15 Apr 202469.9870.1567.9268.7368.05502,100
12 Apr 202471.0071.3969.0469.4468.75519,900
11 Apr 202472.8472.9871.0271.8371.12515,400
10 Apr 202473.7374.3471.9772.2771.55782,300
09 Apr 202475.5576.6274.8076.0675.30742,300
08 Apr 202475.6076.3274.4074.9874.24510,200
05 Apr 202473.8775.5173.8474.9574.21736,700
04 Apr 202477.0077.9573.8274.0673.321,065,300
03 Apr 202472.1674.8372.1674.3573.61673,700
02 Apr 202470.8672.4970.2572.3371.61698,300
01 Apr 202474.5974.7471.4171.7771.06854,000
28 Mar 202473.5074.9773.5074.5973.85489,400
27 Mar 202472.4973.6372.1473.6172.88337,700
26 Mar 202472.9773.4271.4471.6170.90525,200
25 Mar 202471.4673.5571.4672.5771.85886,300
22 Mar 202472.3073.4371.4573.3572.62664,000
21 Mar 202470.7873.9970.7872.8372.11929,300
20 Mar 202468.2970.4267.9370.1769.47563,100
19 Mar 202467.5068.1465.3168.0667.38733,100
18 Mar 202468.7468.7467.1167.5366.86725,500
15 Mar 202465.4669.6865.4668.7668.082,285,500
14 Mar 202466.0166.4564.6665.6064.95733,700
13 Mar 202465.5167.2965.5166.4565.79540,200
12 Mar 202465.6565.9264.9165.5164.86532,200
11 Mar 202467.2268.3765.5265.7565.10696,400
08 Mar 202467.8669.3867.2368.0367.35823,400
07 Mar 202466.1667.0364.9566.8366.17852,700
06 Mar 202465.1868.5064.7965.7165.061,146,700
05 Mar 202465.1165.6661.5164.0063.361,182,500
04 Mar 202466.9867.5864.5565.7765.121,215,700
01 Mar 202465.7067.4064.5067.1866.511,327,300
29 Feb 202463.7266.6663.6365.7065.051,627,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...