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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	-	-	-	-	-	-
01 Feb 2023	71.92	80.68	70.79	80.52	80.52	1,847,400
31 Jan 2023	67.45	72.50	67.43	72.19	72.19	1,697,900
30 Jan 2023	65.31	67.54	64.96	65.97	65.97	875,500
27 Jan 2023	60.42	67.02	60.30	66.53	66.53	1,011,500
26 Jan 2023	63.31	63.95	60.45	60.58	60.58	778,900
25 Jan 2023	61.21	63.68	60.83	63.08	63.08	579,400
24 Jan 2023	68.29	68.29	62.02	62.34	62.34	764,500
23 Jan 2023	62.92	64.51	62.44	64.15	64.15	1,167,100
20 Jan 2023	57.86	62.38	57.16	62.34	62.34	756,500
19 Jan 2023	59.70	59.95	57.00	57.80	57.80	925,800
18 Jan 2023	62.88	62.98	60.50	60.61	60.61	687,400
17 Jan 2023	60.24	62.30	59.78	62.17	62.17	802,800
13 Jan 2023	57.91	60.07	57.74	60.06	60.06	599,100
12 Jan 2023	60.26	60.50	57.91	58.78	58.78	777,400
11 Jan 2023	60.83	61.37	59.33	59.83	59.83	896,800
10 Jan 2023	58.09	59.79	57.73	59.73	59.73	603,400
09 Jan 2023	56.38	59.13	55.49	57.90	57.90	913,900
06 Jan 2023	55.14	56.11	53.34	55.62	55.62	650,000
05 Jan 2023	53.94	55.18	52.91	54.66	54.66	896,900
04 Jan 2023	50.90	54.67	50.46	54.61	54.61	988,400
03 Jan 2023	49.38	50.77	48.29	49.96	49.96	885,500
30 Dec 2022	48.00	49.25	47.90	48.59	48.59	965,200
29 Dec 2022	46.68	49.60	46.39	48.60	48.60	896,000
28 Dec 2022	47.69	48.28	46.42	46.45	46.45	675,400
27 Dec 2022	47.50	47.92	46.61	47.56	47.56	646,100
23 Dec 2022	47.62	48.01	46.59	47.70	47.70	585,000
22 Dec 2022	47.36	47.50	45.53	47.41	47.41	1,069,900
21 Dec 2022	48.12	49.14	47.63	48.35	48.35	560,000
20 Dec 2022	47.40	48.25	46.74	47.55	47.55	686,600
19 Dec 2022	48.41	49.40	47.46	47.88	47.88	841,900
16 Dec 2022	48.67	48.94	47.14	48.31	48.31	2,011,700
15 Dec 2022	49.75	49.95	48.37	49.12	49.12	878,700
14 Dec 2022	50.81	52.12	50.05	50.54	50.54	734,600
13 Dec 2022	53.67	55.15	50.77	51.43	51.43	906,500
12 Dec 2022	51.42	51.96	49.83	51.39	51.39	785,500
09 Dec 2022	51.19	53.03	51.19	51.73	51.73	558,900
08 Dec 2022	50.82	52.61	50.23	51.54	51.54	563,300
07 Dec 2022	52.53	53.76	50.47	50.49	50.49	697,800
06 Dec 2022	54.94	55.06	51.94	52.75	52.75	663,700
05 Dec 2022	54.94	55.69	54.31	55.06	55.06	857,700
02 Dec 2022	54.70	56.52	54.70	55.75	55.75	717,300
01 Dec 2022	56.33	57.22	54.75	55.23	55.23	876,700
30 Nov 2022	53.62	55.93	52.83	55.93	55.93	928,900
29 Nov 2022	53.61	54.36	53.05	53.55	53.55	621,300
28 Nov 2022	54.70	55.50	53.31	53.48	53.48	838,700
25 Nov 2022	55.49	56.00	54.51	55.55	55.55	385,700
23 Nov 2022	56.65	56.76	55.66	56.38	56.38	608,300
22 Nov 2022	58.34	58.36	55.40	56.58	56.58	886,300
21 Nov 2022	56.16	58.10	55.78	57.94	57.94	824,400
18 Nov 2022	60.11	60.22	56.23	56.55	56.55	875,200
17 Nov 2022	60.48	61.31	58.78	58.87	58.87	982,900
16 Nov 2022	62.11	63.00	61.42	61.77	61.77	674,900
15 Nov 2022	62.63	64.29	62.08	63.13	63.13	780,100
14 Nov 2022	63.19	64.53	61.49	61.60	61.60	1,165,000
11 Nov 2022	60.08	65.21	59.75	63.91	63.91	1,103,200
10 Nov 2022	56.90	60.21	56.90	60.04	60.04	1,197,600
09 Nov 2022	55.00	55.54	53.25	53.61	53.61	983,500
08 Nov 2022	54.24	57.29	53.26	55.67	55.67	1,833,000
07 Nov 2022	51.54	52.44	49.97	51.71	51.71	873,200
04 Nov 2022	51.93	52.18	47.52	50.40	50.40	1,131,000
03 Nov 2022	45.13	50.70	45.13	50.47	50.47	1,470,600
02 Nov 2022	47.15	48.92	43.74	46.18	46.18	1,782,500
01 Nov 2022	47.16	47.66	45.94	46.36	46.36	1,232,100
31 Oct 2022	47.64	47.64	44.59	45.91	45.91	1,745,000
28 Oct 2022	47.18	48.10	46.60	48.00	48.00	761,200
27 Oct 2022	47.47	49.35	47.20	47.56	47.56	1,038,100
26 Oct 2022	47.15	49.20	46.61	47.27	47.27	707,700
25 Oct 2022	44.54	47.30	44.21	47.26	47.26	724,200
24 Oct 2022	44.54	45.62	43.22	44.58	44.58	586,500
21 Oct 2022	43.57	44.63	43.07	44.54	44.54	510,200
20 Oct 2022	44.71	45.50	43.59	43.74	43.74	643,800
19 Oct 2022	45.51	46.04	43.97	44.54	44.54	721,900
18 Oct 2022	46.55	47.44	45.44	46.18	46.18	811,700
17 Oct 2022	44.57	45.94	44.36	45.44	45.44	1,516,900
14 Oct 2022	43.13	43.51	41.49	43.25	43.25	1,117,100
13 Oct 2022	40.00	42.99	39.40	42.27	42.27	1,070,800
12 Oct 2022	40.29	41.16	39.34	41.05	41.05	776,000
11 Oct 2022	40.50	42.14	39.06	40.24	40.24	1,390,600
10 Oct 2022	41.09	41.85	40.45	40.88	40.88	878,600
07 Oct 2022	44.55	45.21	40.21	41.04	41.04	1,813,300
06 Oct 2022	43.18	46.01	41.50	45.19	45.19	2,600,200
05 Oct 2022	44.76	45.21	42.56	43.62	43.62	830,100
04 Oct 2022	44.88	46.50	44.86	45.92	45.92	1,246,600
03 Oct 2022	43.43	44.54	42.67	43.73	43.73	1,470,800
30 Sept 2022	44.20	44.41	42.68	42.75	42.75	1,469,700
29 Sept 2022	47.46	47.80	43.81	44.12	44.12	960,300
28 Sept 2022	48.30	48.53	47.43	48.12	48.12	880,000
27 Sept 2022	50.42	51.26	47.69	48.04	48.04	789,300
26 Sept 2022	49.73	51.27	49.20	49.40	49.40	707,000
23 Sept 2022	49.89	50.75	49.21	49.95	49.95	896,600
22 Sept 2022	50.76	51.38	50.02	50.82	50.82	915,200
21 Sept 2022	53.50	53.50	51.03	51.11	51.11	728,500
20 Sept 2022	53.28	53.66	52.41	52.92	52.92	661,900
19 Sept 2022	53.77	55.18	52.87	54.03	54.03	745,300
16 Sept 2022	52.49	55.23	52.20	54.38	54.38	1,445,100
15 Sept 2022	55.71	57.86	53.30	53.44	53.44	1,183,900
14 Sept 2022	56.55	56.94	54.88	56.22	56.22	815,800
13 Sept 2022	57.37	58.11	56.43	56.82	56.82	857,500
12 Sept 2022	58.78	61.30	58.46	59.71	59.71	636,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,801.42+40.31(+0.52%)

FTSE 25020,350.55+452.01(+2.27%)

AIM881.91+8.69(+1.00%)

GBP/EUR1.1170-0.0088(-0.78%)

GBP/USD1.2277-0.0094(-0.7624%)

BTC-GBP19,382.37+478.61(+2.53%)

The Scotts Miracle-Gro Company (SMG)

FTSE 100
7,801.42
+40.31(+0.52%)

FTSE 250
20,350.55
+452.01(+2.27%)

AIM
881.91
+8.69(+1.00%)

GBP/EUR
1.1170
-0.0088(-0.78%)

GBP/USD
1.2277
-0.0094(-0.7624%)

BTC-GBP
19,382.37
+478.61(+2.53%)