Australia markets closed

The Scotts Miracle-Gro Company (SMG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.44-1.66 (-2.44%)
At close: 04:00PM EDT
67.00 +0.56 (+0.84%)
After hours: 06:56PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202467.5168.5365.9666.4466.44929,100
21 May 202468.7269.1467.6768.1068.10664,600
20 May 202468.4669.5668.2069.0669.06504,100
17 May 202469.2169.4468.0468.1968.19535,100
16 May 202469.1469.5368.5069.2469.24602,000
15 May 202471.8972.0269.3069.4469.44623,300
14 May 202470.5671.3069.8270.8270.82714,000
13 May 202469.3970.2968.7569.7669.76805,900
10 May 202467.8268.7267.0268.6868.68619,400
09 May 202466.8468.7966.6268.2368.231,139,100
08 May 202467.7668.2866.4166.5466.541,033,500
07 May 202471.5572.0568.8669.2169.21705,200
06 May 202471.7172.6170.5871.4371.43604,600
03 May 202470.5670.9469.4770.5470.54937,400
02 May 202467.5569.4066.6168.6768.67861,500
01 May 202470.0073.3864.5768.2468.241,745,900
30 Apr 202468.2769.2467.3268.5468.541,914,600
29 Apr 202468.2169.8768.0268.4668.46792,800
26 Apr 202468.1968.1966.9167.7567.75627,500
25 Apr 202467.4968.2766.6967.6667.66641,100
24 Apr 202468.1768.9468.1768.5268.52394,200
23 Apr 202467.6269.3567.6268.5868.58449,000
22 Apr 202466.8968.1766.2867.8967.89487,100
19 Apr 202467.6768.7765.9666.7466.74524,800
18 Apr 202468.4369.0567.2967.9667.96376,200
17 Apr 202468.4969.1767.3367.7067.70518,000
16 Apr 202468.1768.8767.1867.8167.81417,100
15 Apr 202469.9870.1567.9268.7368.73502,100
12 Apr 202471.0071.3969.0469.4469.44519,900
11 Apr 202472.8472.9871.0271.8371.83515,400
10 Apr 202473.7374.3471.9772.2772.27782,300
09 Apr 202475.5576.6274.8076.0676.06742,300
08 Apr 202475.6076.3274.4074.9874.98510,200
05 Apr 202473.8775.5173.8474.9574.95736,700
04 Apr 202477.0077.9573.8274.0674.061,065,300
03 Apr 202472.1674.8372.1674.3574.35673,700
02 Apr 202470.8672.4970.2572.3372.33698,300
01 Apr 202474.5974.7471.4171.7771.77854,000
28 Mar 202473.5074.9773.5074.5974.59489,400
27 Mar 202472.4973.6372.1473.6173.61337,700
26 Mar 202472.9773.4271.4471.6171.61525,200
25 Mar 202471.4673.5571.4672.5772.57886,300
22 Mar 202472.3073.4371.4573.3573.35664,000
21 Mar 202470.7873.9970.7872.8372.83929,300
20 Mar 202468.2970.4267.9370.1770.17563,100
19 Mar 202467.5068.1465.3168.0668.06733,100
18 Mar 202468.7468.7467.1167.5367.53725,500
15 Mar 202465.4669.6865.4668.7668.762,285,500
14 Mar 202466.0166.4564.6665.6065.60733,700
13 Mar 202465.5167.2965.5166.4566.45540,200
12 Mar 202465.6565.9264.9165.5165.51532,200
11 Mar 202467.2268.3765.5265.7565.75696,400
08 Mar 202467.8669.3867.2368.0368.03823,400
07 Mar 202466.1667.0364.9566.8366.83852,700
06 Mar 202465.1868.5064.7965.7165.711,146,700
05 Mar 202465.1165.6661.5164.0064.001,182,500
04 Mar 202466.9867.5864.5565.7765.771,215,700
01 Mar 202465.7067.4064.5067.1867.181,327,300
29 Feb 202463.7266.6663.6365.7065.701,627,200
28 Feb 202460.5663.4460.4163.0263.02992,600
27 Feb 202459.4160.8859.1560.8660.86673,900
26 Feb 202458.4160.0458.4158.8358.83860,300
23 Feb 202458.4258.9857.4658.8458.84472,800
22 Feb 202456.7458.9256.0158.4258.42981,700
22 Feb 20240.66 Dividend
21 Feb 202456.9457.4056.1857.2356.57635,000
20 Feb 202457.0457.7656.5457.3556.69551,700
16 Feb 202459.1759.9357.7057.8157.14414,100
15 Feb 202457.9459.7957.9459.7359.04790,400
14 Feb 202457.1757.5156.1957.4056.74780,400
13 Feb 202456.1556.6054.7456.2555.60916,900
12 Feb 202455.8558.7655.5657.8857.21726,800
09 Feb 202457.8357.8355.1655.7855.14843,800
08 Feb 202456.6857.9155.6257.6657.00931,600
07 Feb 202460.0560.9155.5957.1656.501,489,900
06 Feb 202453.4355.5453.4355.1354.491,021,900
05 Feb 202456.3056.9653.5053.5352.911,046,400
02 Feb 202456.9358.0755.0857.4456.78806,700
01 Feb 202456.6658.0256.0357.9457.27669,100
31 Jan 202457.0058.5155.9456.2655.61823,200
30 Jan 202458.4958.9656.2457.1756.51606,900
29 Jan 202457.8159.2057.2458.9758.29969,600
26 Jan 202458.2059.2757.6557.8157.14611,500
25 Jan 202458.3658.9856.5057.6256.96468,200
24 Jan 202460.1660.1657.3457.6556.99827,800
23 Jan 202461.0061.5958.6759.5258.83558,200
22 Jan 202459.1160.6359.1159.7459.05655,100
19 Jan 202458.4659.3157.3158.8658.18466,100
18 Jan 202457.8058.6457.2758.3957.72584,700
17 Jan 202457.2257.7256.1257.4656.80447,400
16 Jan 202457.8758.8056.6058.4857.81681,600
12 Jan 202460.4160.8858.3958.9558.27681,700
11 Jan 202460.9161.2559.6559.9159.22560,000
10 Jan 202461.5061.8960.8161.0860.38371,500
09 Jan 202462.0562.7261.4062.0061.28326,100
08 Jan 202461.7364.3860.7863.2662.53476,300
05 Jan 202460.8163.3260.7361.8661.15515,800
04 Jan 202460.7762.0260.4861.1560.44605,500
03 Jan 202462.6363.7060.9160.9660.26843,900
02 Jan 202462.9665.0462.4464.3963.65790,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...