The Scotts Miracle-Gro Company (SMG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

67.96

+0.26

(+0.38%)

At close: 04:00PM EDT

67.32

-0.64

(-0.94%)

After hours:

06:05PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	68.43	69.05	67.29	67.96	67.96	376,200
17 Apr 2024	68.49	69.17	67.33	67.70	67.70	518,000
16 Apr 2024	68.17	68.87	67.18	67.81	67.81	417,100
15 Apr 2024	69.98	70.15	67.92	68.73	68.73	502,100
12 Apr 2024	71.00	71.39	69.04	69.44	69.44	519,900
11 Apr 2024	72.84	72.98	71.02	71.83	71.83	515,400
10 Apr 2024	73.73	74.34	71.97	72.27	72.27	782,300
09 Apr 2024	75.55	76.62	74.80	76.06	76.06	742,300
08 Apr 2024	75.60	76.32	74.40	74.98	74.98	510,200
05 Apr 2024	73.87	75.51	73.84	74.95	74.95	736,700
04 Apr 2024	77.00	77.95	73.82	74.06	74.06	1,065,300
03 Apr 2024	72.16	74.83	72.16	74.35	74.35	673,700
02 Apr 2024	70.86	72.49	70.25	72.33	72.33	698,300
01 Apr 2024	74.59	74.74	71.41	71.77	71.77	854,000
28 Mar 2024	73.50	74.97	73.50	74.59	74.59	489,400
27 Mar 2024	72.49	73.63	72.14	73.61	73.61	337,700
26 Mar 2024	72.97	73.42	71.44	71.61	71.61	525,200
25 Mar 2024	71.46	73.55	71.46	72.57	72.57	886,300
22 Mar 2024	72.30	73.43	71.45	73.35	73.35	664,000
21 Mar 2024	70.78	73.99	70.78	72.83	72.83	929,300
20 Mar 2024	68.29	70.42	67.93	70.17	70.17	563,100
19 Mar 2024	67.50	68.14	65.31	68.06	68.06	733,100
18 Mar 2024	68.74	68.74	67.11	67.53	67.53	725,500
15 Mar 2024	65.46	69.68	65.46	68.76	68.76	2,285,500
14 Mar 2024	66.01	66.45	64.66	65.60	65.60	733,700
13 Mar 2024	65.51	67.29	65.51	66.45	66.45	540,200
12 Mar 2024	65.65	65.92	64.91	65.51	65.51	532,200
11 Mar 2024	67.22	68.37	65.52	65.75	65.75	696,400
08 Mar 2024	67.86	69.38	67.23	68.03	68.03	823,400
07 Mar 2024	66.16	67.03	64.95	66.83	66.83	852,700
06 Mar 2024	65.18	68.50	64.79	65.71	65.71	1,146,700
05 Mar 2024	65.11	65.66	61.51	64.00	64.00	1,182,500
04 Mar 2024	66.98	67.58	64.55	65.77	65.77	1,215,700
01 Mar 2024	65.70	67.40	64.50	67.18	67.18	1,327,300
29 Feb 2024	63.72	66.66	63.63	65.70	65.70	1,627,200
28 Feb 2024	60.56	63.44	60.41	63.02	63.02	992,600
27 Feb 2024	59.41	60.88	59.15	60.86	60.86	673,900
26 Feb 2024	58.41	60.04	58.41	58.83	58.83	860,300
23 Feb 2024	58.42	58.98	57.46	58.84	58.84	472,800
22 Feb 2024	56.74	58.92	56.01	58.42	58.42	981,700
22 Feb 2024	0.66 Dividend
21 Feb 2024	56.94	57.40	56.18	57.23	56.57	635,000
20 Feb 2024	57.04	57.76	56.54	57.35	56.69	551,700
16 Feb 2024	59.17	59.93	57.70	57.81	57.14	414,100
15 Feb 2024	57.94	59.79	57.94	59.73	59.04	790,400
14 Feb 2024	57.17	57.51	56.19	57.40	56.74	780,400
13 Feb 2024	56.15	56.60	54.74	56.25	55.60	916,900
12 Feb 2024	55.85	58.76	55.56	57.88	57.21	726,800
09 Feb 2024	57.83	57.83	55.16	55.78	55.14	843,800
08 Feb 2024	56.68	57.91	55.62	57.66	57.00	931,600
07 Feb 2024	60.05	60.91	55.59	57.16	56.50	1,489,900
06 Feb 2024	53.43	55.54	53.43	55.13	54.49	1,021,900
05 Feb 2024	56.30	56.96	53.50	53.53	52.91	1,046,400
02 Feb 2024	56.93	58.07	55.08	57.44	56.78	806,700
01 Feb 2024	56.66	58.02	56.03	57.94	57.27	669,100
31 Jan 2024	57.00	58.51	55.94	56.26	55.61	823,200
30 Jan 2024	58.49	58.96	56.24	57.17	56.51	606,900
29 Jan 2024	57.81	59.20	57.24	58.97	58.29	969,600
26 Jan 2024	58.20	59.27	57.65	57.81	57.14	611,500
25 Jan 2024	58.36	58.98	56.50	57.62	56.96	468,200
24 Jan 2024	60.16	60.16	57.34	57.65	56.99	827,800
23 Jan 2024	61.00	61.59	58.67	59.52	58.83	558,200
22 Jan 2024	59.11	60.63	59.11	59.74	59.05	655,100
19 Jan 2024	58.46	59.31	57.31	58.86	58.18	466,100
18 Jan 2024	57.80	58.64	57.27	58.39	57.72	584,700
17 Jan 2024	57.22	57.72	56.12	57.46	56.80	447,400
16 Jan 2024	57.87	58.80	56.60	58.48	57.81	681,600
12 Jan 2024	60.41	60.88	58.39	58.95	58.27	681,700
11 Jan 2024	60.91	61.25	59.65	59.91	59.22	560,000
10 Jan 2024	61.50	61.89	60.81	61.08	60.38	371,500
09 Jan 2024	62.05	62.72	61.40	62.00	61.28	326,100
08 Jan 2024	61.73	64.38	60.78	63.26	62.53	476,300
05 Jan 2024	60.81	63.32	60.73	61.86	61.15	515,800
04 Jan 2024	60.77	62.02	60.48	61.15	60.44	605,500
03 Jan 2024	62.63	63.70	60.91	60.96	60.26	843,900
02 Jan 2024	62.96	65.04	62.44	64.39	63.65	790,700
29 Dec 2023	64.40	65.39	63.67	63.75	63.01	511,300
28 Dec 2023	64.75	65.47	64.41	65.08	64.33	362,600
27 Dec 2023	64.91	65.77	64.91	65.53	64.77	543,800
26 Dec 2023	63.66	65.62	63.66	64.96	64.21	550,700
22 Dec 2023	64.50	65.34	63.47	64.04	63.30	475,000
21 Dec 2023	62.85	64.47	61.75	64.31	63.57	748,400
20 Dec 2023	62.47	63.77	61.56	61.68	60.97	459,600
19 Dec 2023	60.60	63.40	60.20	63.02	62.29	685,500
18 Dec 2023	60.95	61.27	59.78	59.82	59.13	435,300
15 Dec 2023	61.54	61.93	59.93	60.83	60.13	1,381,700
14 Dec 2023	61.55	64.78	61.12	61.98	61.27	992,300
13 Dec 2023	56.83	60.78	56.05	60.34	59.64	1,244,300
12 Dec 2023	58.02	58.02	56.60	57.12	56.46	487,400
11 Dec 2023	60.32	60.64	57.03	58.03	57.36	715,700
08 Dec 2023	61.57	61.81	59.95	60.60	59.90	597,100
07 Dec 2023	60.77	61.96	60.58	61.57	60.86	468,300
06 Dec 2023	60.66	62.06	60.07	60.87	60.17	698,600
05 Dec 2023	59.10	60.62	58.43	59.85	59.16	744,900
04 Dec 2023	57.62	59.76	57.31	59.58	58.89	653,600
01 Dec 2023	55.64	58.15	54.83	58.15	57.48	747,200
30 Nov 2023	55.32	56.54	54.25	55.66	55.02	992,400
29 Nov 2023	57.01	58.20	55.64	55.89	55.25	677,300
28 Nov 2023	56.03	56.73	55.33	56.42	55.77	621,200
27 Nov 2023	55.87	56.49	55.26	56.02	55.37	677,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6415-0.0011(-0.16%)

OIL82.50-0.23(-0.28%)

GOLD2,396.40-1.60(-0.07%)

Bitcoin AUD101,025.86+4,796.74(+4.98%)

The Scotts Miracle-Gro Company (SMG)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6415
-0.0011(-0.16%)

OIL
82.50
-0.23(-0.28%)

GOLD
2,396.40
-1.60(-0.07%)

Bitcoin AUD
101,025.86
+4,796.74(+4.98%)