New Zealand markets closed

The Scotts Miracle-Gro Company (SMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.37+1.38 (+1.62%)
At close: 04:00PM EDT
86.36 -0.01 (-0.01%)
After hours: 06:10PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202485.2286.5084.6686.3786.37593,700
10 Oct 202485.0086.4984.2384.9984.99462,900
09 Oct 202485.0185.9384.0585.1985.19578,500
08 Oct 202483.5685.3883.4685.3085.30497,300
07 Oct 202483.1984.7982.5484.0784.07703,700
04 Oct 202487.5087.5883.0483.3683.36759,600
03 Oct 202486.5887.4086.0086.5586.55693,300
02 Oct 202486.7087.3985.7087.1187.11622,400
01 Oct 202486.5088.3586.1086.7186.71968,900
30 Sept 202485.5787.4884.9486.7086.70842,300
27 Sept 202484.0486.0183.7185.5285.52757,100
26 Sept 202482.0083.6982.0083.5083.50701,000
25 Sept 202481.6281.6280.2880.8480.84878,800
24 Sept 202478.6381.4978.2181.2181.211,241,600
23 Sept 202473.9478.3473.4777.9277.921,542,900
20 Sept 202474.4174.7573.0073.8873.881,464,300
19 Sept 202474.5375.1673.5674.5574.55594,200
18 Sept 202472.0975.1471.8172.7572.75704,000
17 Sept 202470.8772.1270.0671.8371.83370,900
16 Sept 202469.7670.8068.9370.5270.52511,500
13 Sept 202467.2370.1767.1969.7469.74624,500
12 Sept 202466.4267.0365.3666.4666.46585,900
11 Sept 202466.6467.3065.4566.3566.35559,000
10 Sept 202467.4068.0166.8167.0067.00518,000
09 Sept 202467.9068.4367.3367.4367.43527,700
06 Sept 202468.8469.2667.6867.8267.82440,100
05 Sept 202470.1070.2168.7568.8868.88796,200
04 Sept 202470.3471.7069.8469.8869.88424,900
03 Sept 202470.0170.7069.2170.5470.54537,100
30 Aug 202471.2071.7869.7770.9870.98454,100
29 Aug 202470.9271.9170.1871.0371.03329,400
28 Aug 202470.5371.7270.5370.6970.69937,900
27 Aug 202471.7371.9769.6771.0971.09703,000
26 Aug 202472.2073.0571.6572.3272.32549,600
23 Aug 202469.9072.7269.5471.7871.78413,000
23 Aug 20240.66 Dividend
22 Aug 202471.0071.4169.7769.9869.32718,500
21 Aug 202472.3272.5370.3570.9970.321,184,500
20 Aug 202472.2472.5571.1071.8971.21580,500
19 Aug 202472.2872.7571.7072.3771.69443,000
16 Aug 202472.2773.5171.3672.2871.60604,300
15 Aug 202471.8172.9570.6072.5971.91958,400
14 Aug 202470.9171.2469.2570.4569.79605,300
13 Aug 202469.2571.0168.5470.8870.21622,800
12 Aug 202469.7570.7468.7968.9468.29462,700
09 Aug 202471.0671.0669.3670.1169.45384,400
08 Aug 202469.2770.8769.0070.8170.14742,100
07 Aug 202471.8672.8068.3268.6167.96710,400
06 Aug 202470.5572.5769.2670.5569.88798,100
05 Aug 202468.2071.4167.9870.7170.041,495,400
02 Aug 202473.6473.6470.3271.6670.981,168,600
01 Aug 202478.5079.7374.9375.2274.512,209,100
31 Jul 202473.0082.1173.0078.6077.863,960,100
30 Jul 202470.5471.3169.4170.2469.58827,200
29 Jul 202470.6571.3069.6770.4269.76641,100
26 Jul 202469.8471.1569.4770.6169.941,076,700
25 Jul 202466.3869.0665.6568.3267.68593,900
24 Jul 202468.7269.2366.4966.6466.01642,400
23 Jul 202468.6169.4667.6768.7968.14759,300
22 Jul 202467.8069.3566.1169.1868.53643,900
19 Jul 202467.1667.3565.2867.1966.56638,500
18 Jul 202467.2970.0066.7467.1766.54845,000
17 Jul 202466.0567.6765.7567.2466.611,044,300
16 Jul 202462.1966.9662.1966.7066.071,603,900
15 Jul 202463.3663.7961.8662.0361.441,080,100
12 Jul 202463.5965.3363.4963.5562.95970,600
11 Jul 202462.8564.0062.0263.8563.251,025,900
10 Jul 202461.6062.1360.0661.2960.71768,100
09 Jul 202462.2362.4960.9261.0660.48509,500
08 Jul 202463.0063.7062.0262.1961.60580,800
05 Jul 202463.1363.1361.8462.7162.12616,600
03 Jul 202463.6265.1763.4763.5162.91360,300
02 Jul 202463.6364.4062.8763.3562.75854,200
01 Jul 202465.0665.7963.4663.4962.89773,800
28 Jun 202466.9366.9964.6665.0664.451,844,100
27 Jun 202467.0067.2265.8866.8566.22597,500
26 Jun 202465.8867.1565.5166.8966.26698,300
25 Jun 202467.0867.1965.1665.8765.25612,300
24 Jun 202466.7867.6666.3267.0666.431,109,300
21 Jun 202464.3567.8464.0667.0466.414,217,000
20 Jun 202464.0265.0863.5264.3863.77593,000
18 Jun 202464.4165.4163.9364.4063.79611,300
17 Jun 202465.7065.9963.9564.4163.801,165,400
14 Jun 202467.0168.1865.4766.3865.75563,300
13 Jun 202467.3368.2066.2667.8267.18505,400
12 Jun 202470.0371.0567.1867.5766.93839,800
11 Jun 202467.3968.2966.8568.1667.52579,200
10 Jun 202467.4669.2267.3267.8167.171,261,700
07 Jun 202466.0568.4865.6568.2167.57836,000
06 Jun 202465.5268.4664.1967.5366.891,451,200
05 Jun 202464.0065.5663.3165.3164.691,470,900
04 Jun 202463.6064.4262.7663.7863.18751,700
03 Jun 202468.5868.7662.7164.3063.691,670,100
31 May 202467.1369.7566.7969.6969.03824,700
30 May 202466.0367.5666.0366.9466.31855,700
29 May 202464.0065.9963.9765.7065.081,082,900
28 May 202465.7166.6964.5664.6864.07728,000
24 May 202465.6965.9165.1565.5164.89440,700
23 May 202465.9966.2464.0064.9564.341,288,200
23 May 20240.66 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...