SMG - The Scotts Miracle-Gro Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019103.38103.82102.27102.90102.90281,586
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
Apr 03, 201980.5981.1679.5980.0279.52482,100
Apr 02, 201979.6980.2979.1680.1979.69546,300
Apr 01, 201979.3379.9878.6979.6879.18380,100
Mar 29, 201978.4878.9977.8578.5878.09308,600
Mar 28, 201977.3278.7577.0478.0877.59386,800
Mar 27, 201977.0877.8075.9177.5377.05412,800
Mar 26, 201977.5478.3676.9978.1977.70505,600
Mar 25, 201976.7677.8676.0276.9076.42351,400
Mar 22, 201978.3678.5076.0576.4475.96566,700
Mar 21, 201977.0479.4477.0478.8078.31654,500
Mar 20, 201980.3180.7576.3277.0876.60993,100
Mar 19, 201982.4683.0281.6781.8881.37364,500
Mar 18, 201981.1682.1980.7782.0181.50463,900
Mar 15, 201980.3781.6480.3081.0780.57469,300
Mar 14, 201981.1481.4779.9480.2979.79394,000
Mar 13, 201981.9082.1380.7981.5181.00516,900
Mar 12, 201982.1082.1180.6981.1780.66369,700
Mar 11, 201982.2983.0881.6982.0081.49427,900
Mar 08, 201980.3682.3180.1382.1681.65432,800
Mar 07, 201982.1782.9280.8181.2280.71509,100
Mar 06, 201982.5082.6881.3982.4981.98434,800
Mar 05, 201981.5082.5981.2482.4881.97291,400
Mar 04, 201982.0082.3580.1381.6081.09441,500
Mar 01, 201982.3883.2381.3081.8781.36539,100
Feb 28, 201981.9282.3281.2081.9081.39326,300
Feb 27, 201980.2082.3980.2082.3681.85429,100
Feb 26, 201981.1181.4580.0080.1579.65542,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...