UK Markets close in 3 hrs 40 mins

The Scotts Miracle-Gro Company (SMG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.52+8.33 (+11.54%)
At close: 04:00PM EST
81.00 +0.48 (+0.60%)
Pre-market: 07:42AM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023------
01 Feb 202371.9280.6870.7980.5280.521,847,400
31 Jan 202367.4572.5067.4372.1972.191,697,900
30 Jan 202365.3167.5464.9665.9765.97875,500
27 Jan 202360.4267.0260.3066.5366.531,011,500
26 Jan 202363.3163.9560.4560.5860.58778,900
25 Jan 202361.2163.6860.8363.0863.08579,400
24 Jan 202368.2968.2962.0262.3462.34764,500
23 Jan 202362.9264.5162.4464.1564.151,167,100
20 Jan 202357.8662.3857.1662.3462.34756,500
19 Jan 202359.7059.9557.0057.8057.80925,800
18 Jan 202362.8862.9860.5060.6160.61687,400
17 Jan 202360.2462.3059.7862.1762.17802,800
13 Jan 202357.9160.0757.7460.0660.06599,100
12 Jan 202360.2660.5057.9158.7858.78777,400
11 Jan 202360.8361.3759.3359.8359.83896,800
10 Jan 202358.0959.7957.7359.7359.73603,400
09 Jan 202356.3859.1355.4957.9057.90913,900
06 Jan 202355.1456.1153.3455.6255.62650,000
05 Jan 202353.9455.1852.9154.6654.66896,900
04 Jan 202350.9054.6750.4654.6154.61988,400
03 Jan 202349.3850.7748.2949.9649.96885,500
30 Dec 202248.0049.2547.9048.5948.59965,200
29 Dec 202246.6849.6046.3948.6048.60896,000
28 Dec 202247.6948.2846.4246.4546.45675,400
27 Dec 202247.5047.9246.6147.5647.56646,100
23 Dec 202247.6248.0146.5947.7047.70585,000
22 Dec 202247.3647.5045.5347.4147.411,069,900
21 Dec 202248.1249.1447.6348.3548.35560,000
20 Dec 202247.4048.2546.7447.5547.55686,600
19 Dec 202248.4149.4047.4647.8847.88841,900
16 Dec 202248.6748.9447.1448.3148.312,011,700
15 Dec 202249.7549.9548.3749.1249.12878,700
14 Dec 202250.8152.1250.0550.5450.54734,600
13 Dec 202253.6755.1550.7751.4351.43906,500
12 Dec 202251.4251.9649.8351.3951.39785,500
09 Dec 202251.1953.0351.1951.7351.73558,900
08 Dec 202250.8252.6150.2351.5451.54563,300
07 Dec 202252.5353.7650.4750.4950.49697,800
06 Dec 202254.9455.0651.9452.7552.75663,700
05 Dec 202254.9455.6954.3155.0655.06857,700
02 Dec 202254.7056.5254.7055.7555.75717,300
01 Dec 202256.3357.2254.7555.2355.23876,700
30 Nov 202253.6255.9352.8355.9355.93928,900
29 Nov 202253.6154.3653.0553.5553.55621,300
28 Nov 202254.7055.5053.3153.4853.48838,700
25 Nov 202255.4956.0054.5155.5555.55385,700
23 Nov 202256.6556.7655.6656.3856.38608,300
22 Nov 202258.3458.3655.4056.5856.58886,300
21 Nov 202256.1658.1055.7857.9457.94824,400
18 Nov 202260.1160.2256.2356.5556.55875,200
17 Nov 202260.4861.3158.7858.8758.87982,900
16 Nov 202262.1163.0061.4261.7761.77674,900
15 Nov 202262.6364.2962.0863.1363.13780,100
14 Nov 202263.1964.5361.4961.6061.601,165,000
11 Nov 202260.0865.2159.7563.9163.911,103,200
10 Nov 202256.9060.2156.9060.0460.041,197,600
09 Nov 202255.0055.5453.2553.6153.61983,500
08 Nov 202254.2457.2953.2655.6755.671,833,000
07 Nov 202251.5452.4449.9751.7151.71873,200
04 Nov 202251.9352.1847.5250.4050.401,131,000
03 Nov 202245.1350.7045.1350.4750.471,470,600
02 Nov 202247.1548.9243.7446.1846.181,782,500
01 Nov 202247.1647.6645.9446.3646.361,232,100
31 Oct 202247.6447.6444.5945.9145.911,745,000
28 Oct 202247.1848.1046.6048.0048.00761,200
27 Oct 202247.4749.3547.2047.5647.561,038,100
26 Oct 202247.1549.2046.6147.2747.27707,700
25 Oct 202244.5447.3044.2147.2647.26724,200
24 Oct 202244.5445.6243.2244.5844.58586,500
21 Oct 202243.5744.6343.0744.5444.54510,200
20 Oct 202244.7145.5043.5943.7443.74643,800
19 Oct 202245.5146.0443.9744.5444.54721,900
18 Oct 202246.5547.4445.4446.1846.18811,700
17 Oct 202244.5745.9444.3645.4445.441,516,900
14 Oct 202243.1343.5141.4943.2543.251,117,100
13 Oct 202240.0042.9939.4042.2742.271,070,800
12 Oct 202240.2941.1639.3441.0541.05776,000
11 Oct 202240.5042.1439.0640.2440.241,390,600
10 Oct 202241.0941.8540.4540.8840.88878,600
07 Oct 202244.5545.2140.2141.0441.041,813,300
06 Oct 202243.1846.0141.5045.1945.192,600,200
05 Oct 202244.7645.2142.5643.6243.62830,100
04 Oct 202244.8846.5044.8645.9245.921,246,600
03 Oct 202243.4344.5442.6743.7343.731,470,800
30 Sept 202244.2044.4142.6842.7542.751,469,700
29 Sept 202247.4647.8043.8144.1244.12960,300
28 Sept 202248.3048.5347.4348.1248.12880,000
27 Sept 202250.4251.2647.6948.0448.04789,300
26 Sept 202249.7351.2749.2049.4049.40707,000
23 Sept 202249.8950.7549.2149.9549.95896,600
22 Sept 202250.7651.3850.0250.8250.82915,200
21 Sept 202253.5053.5051.0351.1151.11728,500
20 Sept 202253.2853.6652.4152.9252.92661,900
19 Sept 202253.7755.1852.8754.0354.03745,300
16 Sept 202252.4955.2352.2054.3854.381,445,100
15 Sept 202255.7157.8653.3053.4453.441,183,900
14 Sept 202256.5556.9454.8856.2256.22815,800
13 Sept 202257.3758.1156.4356.8256.82857,500
12 Sept 202258.7861.3058.4659.7159.71636,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...