UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202249.8950.7549.2149.9549.95896,300
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 202252.4955.2352.2054.3854.381,408,800
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
09 Sept 202258.7359.2557.8857.9057.90742,800
08 Sept 202256.8957.8255.1957.7757.77866,600
07 Sept 202257.5858.2556.1457.6157.61910,400
06 Sept 202261.4761.6855.9757.9157.911,212,400
02 Sept 202263.5063.9761.0161.1661.16753,400
01 Sept 202265.3865.8560.8262.5762.571,285,600
31 Aug 202269.1169.7666.9066.9566.95546,100
30 Aug 202270.8971.2668.5768.7868.78382,400
29 Aug 202271.7372.2370.5770.6670.66591,800
26 Aug 202275.9576.1471.5872.6272.62566,700
25 Aug 202273.8975.6673.6075.5975.59329,100
25 Aug 20220.66 Dividend
24 Aug 202274.4475.1573.5973.9073.24359,900
23 Aug 202274.8675.8373.6574.3273.66466,500
22 Aug 202276.2076.2074.0474.8574.18550,600
19 Aug 202281.0081.0075.8276.7976.10703,400
18 Aug 202282.0682.1180.7281.8881.15327,700
17 Aug 202283.3883.5480.7182.1181.38435,700
16 Aug 202282.9485.0381.5084.5783.81334,700
15 Aug 202281.4083.7281.0083.5182.76512,300
12 Aug 202282.7982.7980.5581.5980.86458,900
11 Aug 202282.1584.2681.5782.0181.28473,700
10 Aug 202278.7581.2878.4380.8680.14544,800
09 Aug 202282.5082.5076.1076.1275.44881,000
08 Aug 202281.9984.8381.2982.7782.03447,900
05 Aug 202279.6881.1578.9080.7580.03573,700
04 Aug 202281.3384.3479.9680.2779.55917,300
03 Aug 202287.2887.9580.8982.1581.421,034,200
02 Aug 202286.9990.0185.3487.4386.65611,700
01 Aug 202287.6888.3685.0388.1287.33494,600
29 Jul 202288.4189.2587.0988.9588.16399,500
28 Jul 202284.8087.6084.1387.5786.79374,300
27 Jul 202282.6085.1681.9284.5683.80238,700
26 Jul 202282.8183.6081.1082.2381.50282,400
25 Jul 202284.5784.7582.6283.1882.44394,900
22 Jul 202286.0087.3483.9484.2083.45501,200
21 Jul 202286.9587.4785.6187.1986.41256,300
20 Jul 202284.4287.4784.4287.1886.40309,700
19 Jul 202282.2285.7581.8284.3983.64358,900
18 Jul 202281.2483.0180.8181.0380.31308,600
15 Jul 202279.4981.0078.9580.3579.63338,900
14 Jul 202280.1080.4677.9079.0878.37384,900
13 Jul 202279.5682.2678.6081.0780.35326,200
12 Jul 202279.9282.3079.1181.0980.37334,800
11 Jul 202280.6782.3379.8580.3079.58543,400
08 Jul 202281.8582.8780.1280.9480.22338,300
07 Jul 202281.6383.0580.8882.2781.54510,200
06 Jul 202281.4482.3480.1081.2780.54646,900
05 Jul 202278.8182.0778.0081.9381.20507,600
01 Jul 202278.9381.2078.0180.1879.46446,600
30 Jun 202279.3481.3477.8778.9978.28445,900
29 Jun 202280.9881.5078.3080.3179.59455,500
28 Jun 202283.4084.6081.0581.4180.68491,600
27 Jun 202282.9483.6881.3882.9182.17454,900
24 Jun 202279.9782.2779.3482.2781.541,032,300
23 Jun 202274.9778.9174.7278.8178.11699,600
22 Jun 202272.9775.8172.5874.6974.02758,700
21 Jun 202277.9280.0375.8876.3475.66709,200
17 Jun 202276.8577.9274.7776.6976.01996,300
16 Jun 202285.0085.2176.2276.5875.901,005,100
15 Jun 202286.2888.2985.3986.8786.09470,800
14 Jun 202287.8288.0984.0185.3384.571,072,800
13 Jun 202287.4689.3486.7888.3387.54944,300
10 Jun 202289.3993.0589.1089.8889.08850,500
09 Jun 202291.6193.1390.2492.2191.39849,800
08 Jun 202290.4495.2589.8693.1392.302,182,800
07 Jun 202298.60102.2598.15102.18101.27516,300
06 Jun 202298.39100.6696.79100.1199.22465,800
03 Jun 202295.2598.1194.8197.4796.60445,300
02 Jun 202292.5998.1792.5996.5995.73507,800
01 Jun 202294.6995.1191.2992.1291.30485,100
31 May 202296.4696.9893.4694.6293.77606,000
27 May 202293.4097.3493.4096.4895.62366,200
26 May 202290.6596.2490.0093.2692.43442,900
26 May 20220.66 Dividend
25 May 202288.0091.0087.5890.2688.80451,300
24 May 202289.4489.8187.5489.0887.64526,400
23 May 202292.6692.6688.7190.2088.74422,900
20 May 202293.2193.3487.5191.0189.54309,200
19 May 202288.9593.5587.1191.3689.88619,200
18 May 202296.4096.4088.8889.1387.69578,600
17 May 202297.3499.0094.9598.7197.11457,500
16 May 202296.6297.3993.9094.5793.04339,400
13 May 202296.8199.8096.0997.6496.06589,200
12 May 202290.7598.2090.3895.1293.58656,900
11 May 202298.0099.4091.8692.2290.73556,100
10 May 2022104.50104.5096.4698.1896.59492,500
09 May 2022102.22104.59101.01102.89101.23426,400
06 May 2022107.86108.00102.53104.62102.93536,400
05 May 2022113.75114.12108.24109.54107.77589,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...