SMG - The Scotts Miracle-Gro Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019108.41108.49102.72102.98102.98635,500
Aug 22, 2019111.53112.05108.80108.90108.90550,400
Aug 21, 2019111.77112.15110.73111.44111.44366,600
Aug 20, 2019112.01112.19110.54110.64110.64648,200
Aug 19, 2019112.00112.64111.23112.41112.41375,000
Aug 16, 2019109.00111.48109.00111.16111.16294,700
Aug 15, 2019108.60109.39108.00108.52108.52384,700
Aug 14, 2019110.20110.47108.39108.40108.40646,200
Aug 13, 2019109.10112.31109.10111.84111.84612,900
Aug 12, 2019109.51110.83109.16109.53109.53416,100
Aug 09, 2019110.28110.66109.66109.85109.85993,600
Aug 08, 2019109.78110.62109.01110.30110.30705,500
Aug 07, 2019108.28109.82107.52109.36109.36980,100
Aug 06, 2019108.37110.03107.46109.22109.22666,400
Aug 05, 2019108.87109.65107.51108.46108.461,005,600
Aug 02, 2019108.69110.72106.98110.01110.01840,100
Aug 01, 2019113.00113.00108.33109.01109.011,427,600
Jul 31, 2019106.20114.63104.50112.18112.181,933,900
Jul 30, 2019101.66103.58101.37103.29103.29496,200
Jul 29, 2019103.43103.60102.11102.25102.25402,100
Jul 26, 2019103.37103.98102.64103.48103.48359,700
Jul 25, 2019103.82103.83102.68103.28103.28348,600
Jul 24, 2019103.70104.20103.14104.06104.06348,500
Jul 23, 2019103.90104.42103.30103.78103.78378,500
Jul 22, 2019102.96103.26102.40103.11103.11318,900
Jul 19, 2019103.24103.94102.96103.00103.00299,700
Jul 18, 2019102.70103.65102.27103.17103.17215,500
Jul 17, 2019103.38103.85102.25102.91102.91316,100
Jul 16, 2019101.83104.17101.59103.55103.55461,400
Jul 15, 2019100.25101.7799.78101.49101.49392,500
Jul 12, 201998.93100.0498.9399.9999.99241,900
Jul 11, 201999.36100.0998.5098.8998.89275,800
Jul 10, 201999.6199.7298.2899.4799.47321,900
Jul 09, 201999.8299.9898.8499.1199.11382,000
Jul 08, 2019100.74101.1299.89100.10100.10295,700
Jul 05, 201999.95100.8399.00100.83100.83196,800
Jul 03, 201999.25101.0098.99100.70100.70379,300
Jul 02, 201998.7799.2098.4298.9998.99332,900
Jul 01, 201998.7499.2097.9598.9898.98386,500
Jun 28, 201998.1698.9198.1698.5098.50716,500
Jun 27, 201997.2498.2096.9398.0598.05260,900
Jun 26, 201997.8898.0896.4896.7896.78233,700
Jun 25, 201997.0798.5696.5998.0198.01385,100
Jun 24, 201997.9299.2996.7496.9996.99630,400
Jun 21, 201997.8197.9597.0497.6997.69790,000
Jun 20, 201999.0099.4797.0698.2698.26507,200
Jun 19, 201998.2098.9397.5998.4898.48556,900
Jun 18, 201997.3598.8796.9198.1798.17424,000
Jun 17, 201996.8497.4596.1596.8796.87433,400
Jun 14, 201994.8396.7094.2996.5696.56397,200
Jun 13, 201994.1394.9793.7194.8694.86267,800
Jun 12, 201993.3493.8892.7793.8193.81355,500
Jun 11, 201994.4894.6592.9793.0193.01325,400
Jun 10, 201994.2094.6193.4094.1394.13440,000
Jun 07, 201993.1094.7092.2594.0094.00477,700
Jun 06, 201991.3592.7290.8592.3792.37625,900
Jun 05, 201990.9391.5089.8591.0791.07529,700
Jun 04, 201991.9492.5090.0590.6290.62535,000
Jun 03, 201989.5091.7289.5091.1791.17487,700
May 31, 201989.3189.8987.5389.5389.53412,600
May 30, 201989.5091.1389.5090.2390.23400,700
May 29, 201989.1489.6787.9889.4089.40300,100
May 28, 201989.0790.1789.0089.6889.68387,500
May 24, 201988.7089.0587.8888.8788.87188,200
May 24, 20190.55 Dividend
May 23, 201988.4588.6287.1188.4087.85298,300
May 22, 201989.9590.0089.0789.3888.82284,100
May 21, 201988.5490.2888.0990.1989.63330,900
May 20, 201987.4588.6187.1287.8387.28352,000
May 17, 201986.8688.9186.7087.8487.29437,100
May 16, 201987.4688.0686.9887.4086.86467,400
May 15, 201987.0087.7886.6186.8586.31357,000
May 14, 201987.4288.0986.6887.3986.85412,000
May 13, 201988.6288.6287.1287.5587.01449,900
May 10, 201989.5990.3289.2189.7189.15423,100
May 09, 201991.2091.2689.0289.6889.12551,600
May 08, 201990.9993.0090.7591.9191.34519,200
May 07, 201992.2293.1590.3891.0090.43484,200
May 06, 201991.5393.4791.0292.9492.36502,900
May 03, 201991.1493.2591.1492.8992.31629,400
May 02, 201989.4490.8487.9190.8490.271,017,200
May 01, 201989.0194.4988.1090.4289.861,981,700
Apr 30, 201984.2785.1782.9585.0284.49621,700
Apr 29, 201983.6384.6483.3984.2383.71491,900
Apr 26, 201982.2783.7982.2783.3582.83272,700
Apr 25, 201982.9783.0581.5582.3381.82202,900
Apr 24, 201983.3584.1482.8283.2582.73211,600
Apr 23, 201982.9884.0682.4783.4482.92307,500
Apr 22, 201982.8882.9982.5482.8882.36254,000
Apr 18, 201982.6783.8482.2083.0182.49242,300
Apr 17, 201983.3283.5682.4782.7182.20301,000
Apr 16, 201981.7983.2281.6783.1682.64291,700
Apr 15, 201982.0482.6880.9681.5381.02219,500
Apr 12, 201981.4082.1380.7381.8781.36241,500
Apr 11, 201981.4081.6180.6581.1980.68209,400
Apr 10, 201980.8981.5780.3781.4180.90177,300
Apr 09, 201980.4381.3280.0380.8780.37348,700
Apr 08, 201981.6581.6580.5280.7580.25363,200
Apr 05, 201981.3981.9581.3081.6681.15234,300
Apr 04, 201980.1881.3280.1081.3080.79390,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...