SMG - The Scotts Miracle-Gro Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020122.56122.56121.00121.24121.24227,000
Feb 20, 2020121.77123.35121.62122.89122.89210,800
Feb 19, 2020120.60121.95120.24121.59121.59235,300
Feb 18, 2020121.21121.29119.19120.14120.14293,700
Feb 14, 2020120.98122.04120.13121.52121.52346,200
Feb 13, 2020119.01121.39118.93120.00120.00323,800
Feb 12, 2020120.40120.53118.48119.06119.06447,300
Feb 11, 2020121.01121.50119.17120.16120.16434,100
Feb 10, 2020122.50123.34121.22121.41121.41453,100
Feb 07, 2020122.52123.80121.90122.95122.95398,500
Feb 06, 2020124.26124.70122.24123.06123.06420,600
Feb 05, 2020123.25123.94121.66123.79123.79319,000
Feb 04, 2020124.49124.54122.48122.81122.81464,000
Feb 03, 2020122.35125.27121.98123.86123.86589,800
Jan 31, 2020120.53122.85120.46122.74122.74525,700
Jan 30, 2020114.76121.02114.51120.82120.82611,300
Jan 29, 2020113.77119.47112.97115.61115.611,028,000
Jan 28, 2020108.86110.03108.25109.30109.30360,400
Jan 27, 2020107.20109.16106.51108.50108.50440,600
Jan 24, 2020108.53109.02107.93108.64108.64309,100
Jan 23, 2020108.21109.33107.25108.33108.33398,400
Jan 22, 2020109.43110.24107.80108.62108.62309,700
Jan 21, 2020111.08111.76108.80109.07109.07375,000
Jan 17, 2020110.77112.23110.52111.65111.65229,600
Jan 16, 2020110.90111.43110.17110.73110.73330,700
Jan 15, 2020110.50111.47110.01110.41110.41392,300
Jan 14, 2020110.04111.35110.00110.80110.80359,000
Jan 13, 2020108.00110.60107.35109.97109.97469,300
Jan 10, 2020106.35107.99105.43107.90107.90311,600
Jan 09, 2020105.47106.65104.86105.98105.98414,700
Jan 08, 2020105.66105.78103.47105.06105.06290,700
Jan 07, 2020104.82106.63104.38105.63105.63355,000
Jan 06, 2020105.64105.90103.73105.06105.06441,800
Jan 03, 2020105.30107.26105.30106.84106.84339,200
Jan 02, 2020106.51106.84104.85105.64105.64343,700
Dec 31, 2019105.63106.55105.63106.18106.18253,800
Dec 30, 2019106.65107.18105.35105.80105.80271,400
Dec 27, 2019106.91107.38106.20106.75106.75392,600
Dec 26, 2019106.69107.52106.27106.59106.59360,800
Dec 24, 2019106.53107.53106.35106.61106.61124,200
Dec 23, 2019106.60106.78105.47106.52106.52503,700
Dec 20, 2019103.60106.56103.38106.56106.56892,900
Dec 19, 2019103.10103.82102.67103.16103.16183,600
Dec 18, 2019103.24104.04102.20103.44103.44224,700
Dec 17, 2019103.60104.41103.15103.52103.52207,000
Dec 16, 2019102.51104.68102.29103.53103.53573,600
Dec 13, 2019101.40102.01100.44101.65101.65183,500
Dec 12, 2019102.51102.79101.02101.44101.44237,400
Dec 11, 2019101.23103.41101.19103.16103.16291,700
Dec 10, 2019100.63101.43100.29100.94100.94265,800
Dec 09, 2019102.07102.54100.81100.95100.95229,500
Dec 06, 2019101.17103.37101.17102.33102.33304,100
Dec 05, 2019101.54101.8399.68100.53100.53340,500
Dec 04, 2019101.92103.36101.38101.56101.56338,600
Dec 03, 2019100.09101.8399.93101.65101.65299,300
Dec 02, 2019100.57101.0099.50100.44100.44416,700
Nov 29, 2019101.94102.05100.80101.08101.08100,100
Nov 27, 2019101.95102.15100.95101.95101.95231,200
Nov 26, 2019100.34101.87100.22101.52101.52242,000
Nov 25, 201999.84101.2099.5299.9699.96406,900
Nov 25, 20190.58 Dividend
Nov 22, 2019103.95104.02100.00100.0099.42423,700
Nov 21, 2019103.37104.61102.89104.06103.46503,200
Nov 20, 2019102.25103.89102.04102.74102.14535,200
Nov 19, 2019102.25102.95100.21102.44101.85474,200
Nov 18, 2019106.25107.17101.79102.09101.50469,400
Nov 15, 2019106.80107.23106.13106.42105.80278,800
Nov 14, 2019106.35107.37106.13106.57105.95272,500
Nov 13, 2019105.56107.47105.56106.61105.99374,800
Nov 12, 2019106.10106.47105.38106.18105.56305,100
Nov 11, 2019103.77106.50102.89106.24105.62321,800
Nov 08, 2019102.00105.00101.28104.64104.03340,500
Nov 07, 2019104.00104.09100.94101.96101.37592,900
Nov 06, 201996.64103.9696.30103.69103.09640,200
Nov 05, 201999.85100.4097.0997.3096.74452,400
Nov 04, 2019100.75101.4799.23100.1299.54699,200
Nov 01, 2019100.54101.4499.52100.1699.58850,900
Oct 31, 201998.23100.4897.15100.3999.81562,600
Oct 30, 201998.3798.9897.4598.5597.98302,600
Oct 29, 201997.3799.6097.1598.6598.08340,500
Oct 28, 201998.9799.5197.4197.6897.11369,100
Oct 25, 201996.6898.8496.2098.1397.56477,800
Oct 24, 201998.1098.5093.7894.2493.69505,300
Oct 23, 2019101.26101.4397.8297.9297.35441,700
Oct 22, 2019101.78102.17100.60101.23100.64252,300
Oct 21, 2019100.97102.57100.06101.78101.19314,600
Oct 18, 2019101.00101.40100.19100.2399.65195,500
Oct 17, 2019101.90102.41100.04101.27100.68342,100
Oct 16, 2019101.55102.47101.25101.40100.81389,600
Oct 15, 2019102.00102.49100.72101.21100.62364,300
Oct 14, 2019102.29103.99101.81101.82101.23343,600
Oct 11, 2019103.34103.69102.48102.66102.06425,900
Oct 10, 2019103.15103.75101.93102.15101.56237,800
Oct 09, 2019103.07103.65102.25102.76102.16245,700
Oct 08, 2019103.54104.21101.75102.12101.53318,500
Oct 07, 2019103.72105.20103.24104.24103.64686,700
Oct 04, 2019102.17104.76102.17104.03103.43330,400
Oct 03, 2019101.51102.53100.52102.15101.56531,600
Oct 02, 2019100.02101.8399.24101.51100.92278,600
Oct 01, 2019103.19104.94100.25100.82100.24660,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...