The Scotts Miracle-Gro Company (SMG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

49.95

-0.87

(-1.71%)

At close: 04:00PM EDT

50.47

+0.52

(+1.04%)

After hours:

07:42PM EDT

Time period:

24 Sept 2021 - 24 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	49.89	50.75	49.21	49.95	49.95	896,300
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	1,408,800
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
09 Sept 2022	58.73	59.25	57.88	57.90	57.90	742,800
08 Sept 2022	56.89	57.82	55.19	57.77	57.77	866,600
07 Sept 2022	57.58	58.25	56.14	57.61	57.61	910,400
06 Sept 2022	61.47	61.68	55.97	57.91	57.91	1,212,400
02 Sept 2022	63.50	63.97	61.01	61.16	61.16	753,400
01 Sept 2022	65.38	65.85	60.82	62.57	62.57	1,285,600
31 Aug 2022	69.11	69.76	66.90	66.95	66.95	546,100
30 Aug 2022	70.89	71.26	68.57	68.78	68.78	382,400
29 Aug 2022	71.73	72.23	70.57	70.66	70.66	591,800
26 Aug 2022	75.95	76.14	71.58	72.62	72.62	566,700
25 Aug 2022	73.89	75.66	73.60	75.59	75.59	329,100
25 Aug 2022	0.66 Dividend
24 Aug 2022	74.44	75.15	73.59	73.90	73.24	359,900
23 Aug 2022	74.86	75.83	73.65	74.32	73.66	466,500
22 Aug 2022	76.20	76.20	74.04	74.85	74.18	550,600
19 Aug 2022	81.00	81.00	75.82	76.79	76.10	703,400
18 Aug 2022	82.06	82.11	80.72	81.88	81.15	327,700
17 Aug 2022	83.38	83.54	80.71	82.11	81.38	435,700
16 Aug 2022	82.94	85.03	81.50	84.57	83.81	334,700
15 Aug 2022	81.40	83.72	81.00	83.51	82.76	512,300
12 Aug 2022	82.79	82.79	80.55	81.59	80.86	458,900
11 Aug 2022	82.15	84.26	81.57	82.01	81.28	473,700
10 Aug 2022	78.75	81.28	78.43	80.86	80.14	544,800
09 Aug 2022	82.50	82.50	76.10	76.12	75.44	881,000
08 Aug 2022	81.99	84.83	81.29	82.77	82.03	447,900
05 Aug 2022	79.68	81.15	78.90	80.75	80.03	573,700
04 Aug 2022	81.33	84.34	79.96	80.27	79.55	917,300
03 Aug 2022	87.28	87.95	80.89	82.15	81.42	1,034,200
02 Aug 2022	86.99	90.01	85.34	87.43	86.65	611,700
01 Aug 2022	87.68	88.36	85.03	88.12	87.33	494,600
29 Jul 2022	88.41	89.25	87.09	88.95	88.16	399,500
28 Jul 2022	84.80	87.60	84.13	87.57	86.79	374,300
27 Jul 2022	82.60	85.16	81.92	84.56	83.80	238,700
26 Jul 2022	82.81	83.60	81.10	82.23	81.50	282,400
25 Jul 2022	84.57	84.75	82.62	83.18	82.44	394,900
22 Jul 2022	86.00	87.34	83.94	84.20	83.45	501,200
21 Jul 2022	86.95	87.47	85.61	87.19	86.41	256,300
20 Jul 2022	84.42	87.47	84.42	87.18	86.40	309,700
19 Jul 2022	82.22	85.75	81.82	84.39	83.64	358,900
18 Jul 2022	81.24	83.01	80.81	81.03	80.31	308,600
15 Jul 2022	79.49	81.00	78.95	80.35	79.63	338,900
14 Jul 2022	80.10	80.46	77.90	79.08	78.37	384,900
13 Jul 2022	79.56	82.26	78.60	81.07	80.35	326,200
12 Jul 2022	79.92	82.30	79.11	81.09	80.37	334,800
11 Jul 2022	80.67	82.33	79.85	80.30	79.58	543,400
08 Jul 2022	81.85	82.87	80.12	80.94	80.22	338,300
07 Jul 2022	81.63	83.05	80.88	82.27	81.54	510,200
06 Jul 2022	81.44	82.34	80.10	81.27	80.54	646,900
05 Jul 2022	78.81	82.07	78.00	81.93	81.20	507,600
01 Jul 2022	78.93	81.20	78.01	80.18	79.46	446,600
30 Jun 2022	79.34	81.34	77.87	78.99	78.28	445,900
29 Jun 2022	80.98	81.50	78.30	80.31	79.59	455,500
28 Jun 2022	83.40	84.60	81.05	81.41	80.68	491,600
27 Jun 2022	82.94	83.68	81.38	82.91	82.17	454,900
24 Jun 2022	79.97	82.27	79.34	82.27	81.54	1,032,300
23 Jun 2022	74.97	78.91	74.72	78.81	78.11	699,600
22 Jun 2022	72.97	75.81	72.58	74.69	74.02	758,700
21 Jun 2022	77.92	80.03	75.88	76.34	75.66	709,200
17 Jun 2022	76.85	77.92	74.77	76.69	76.01	996,300
16 Jun 2022	85.00	85.21	76.22	76.58	75.90	1,005,100
15 Jun 2022	86.28	88.29	85.39	86.87	86.09	470,800
14 Jun 2022	87.82	88.09	84.01	85.33	84.57	1,072,800
13 Jun 2022	87.46	89.34	86.78	88.33	87.54	944,300
10 Jun 2022	89.39	93.05	89.10	89.88	89.08	850,500
09 Jun 2022	91.61	93.13	90.24	92.21	91.39	849,800
08 Jun 2022	90.44	95.25	89.86	93.13	92.30	2,182,800
07 Jun 2022	98.60	102.25	98.15	102.18	101.27	516,300
06 Jun 2022	98.39	100.66	96.79	100.11	99.22	465,800
03 Jun 2022	95.25	98.11	94.81	97.47	96.60	445,300
02 Jun 2022	92.59	98.17	92.59	96.59	95.73	507,800
01 Jun 2022	94.69	95.11	91.29	92.12	91.30	485,100
31 May 2022	96.46	96.98	93.46	94.62	93.77	606,000
27 May 2022	93.40	97.34	93.40	96.48	95.62	366,200
26 May 2022	90.65	96.24	90.00	93.26	92.43	442,900
26 May 2022	0.66 Dividend
25 May 2022	88.00	91.00	87.58	90.26	88.80	451,300
24 May 2022	89.44	89.81	87.54	89.08	87.64	526,400
23 May 2022	92.66	92.66	88.71	90.20	88.74	422,900
20 May 2022	93.21	93.34	87.51	91.01	89.54	309,200
19 May 2022	88.95	93.55	87.11	91.36	89.88	619,200
18 May 2022	96.40	96.40	88.88	89.13	87.69	578,600
17 May 2022	97.34	99.00	94.95	98.71	97.11	457,500
16 May 2022	96.62	97.39	93.90	94.57	93.04	339,400
13 May 2022	96.81	99.80	96.09	97.64	96.06	589,200
12 May 2022	90.75	98.20	90.38	95.12	93.58	656,900
11 May 2022	98.00	99.40	91.86	92.22	90.73	556,100
10 May 2022	104.50	104.50	96.46	98.18	96.59	492,500
09 May 2022	102.22	104.59	101.01	102.89	101.23	426,400
06 May 2022	107.86	108.00	102.53	104.62	102.93	536,400
05 May 2022	113.75	114.12	108.24	109.54	107.77	589,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.00(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1189-0.0251(-2.19%)

GBP/USD1.0857-0.0398(-3.54%)

BTC-GBP17,460.94-235.81(-1.33%)

The Scotts Miracle-Gro Company (SMG)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.00(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1189
-0.0251(-2.19%)

GBP/USD
1.0857
-0.0398(-3.54%)

BTC-GBP
17,460.94
-235.81(-1.33%)