Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

The Scotts Miracle-Gro Company (SMG)

Compare
51.07
-0.48
(-0.93%)
At close: April 15 at 4:00:02 PM EDT
51.01
-0.06
(-0.12%)
After hours: April 15 at 7:54:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202551.0752.3151.0251.0751.071,061,400
Apr 14, 202552.1052.1150.8651.5551.551,081,600
Apr 11, 202550.4051.5049.8651.1951.191,459,000
Apr 10, 202551.3951.3948.0250.4250.421,791,600
Apr 9, 202547.3153.4046.4552.5952.592,323,000
Apr 8, 202554.0054.1847.5248.2148.211,638,400
Apr 7, 202551.0054.6849.6652.4252.422,238,200
Apr 4, 202551.2552.5749.3951.4151.411,494,400
Apr 3, 202555.2655.2652.8453.1653.161,585,100
Apr 2, 202555.2557.9754.9257.9657.962,133,700
Apr 1, 202554.8155.3854.2054.7754.771,331,500
Mar 31, 202554.2955.3353.3754.8954.89867,200
Mar 28, 202556.9857.1054.4454.7654.761,109,100
Mar 27, 202557.1457.5556.5057.2557.25769,000
Mar 26, 202556.8457.5656.5557.0857.081,404,300
Mar 25, 202558.3258.4256.6356.7356.73981,500
Mar 24, 202558.4958.8357.8658.4858.481,133,100
Mar 21, 202558.1358.3756.9857.9957.994,125,200
Mar 20, 202559.8161.2259.2659.3259.32838,200
Mar 19, 202560.0060.2859.3559.9559.95755,400
Mar 18, 202560.9960.9959.3759.7659.76728,700
Mar 17, 202560.7761.9460.6061.2861.28773,900
Mar 14, 202560.8361.0859.7760.5260.521,136,400
Mar 13, 202561.8662.5958.5660.1160.11994,200
Mar 12, 202562.1062.9861.4662.0262.021,068,800
Mar 11, 202561.5162.8161.1461.9861.981,367,200
Mar 10, 202562.1863.3960.7361.6061.601,095,800
Mar 7, 202561.8862.7561.1662.1862.18901,900
Mar 6, 202562.0262.8561.4662.1462.14997,800
Mar 5, 202560.6362.4460.0262.0562.051,593,400
Mar 4, 202556.7760.3056.0059.9859.982,121,800
Mar 3, 202559.3960.1655.6855.9255.921,228,200
Feb 28, 202558.4759.3158.1758.5758.57889,700
Feb 27, 202560.5060.6258.5058.5858.58809,200
Feb 26, 202560.3661.2060.0460.7160.711,467,700
Feb 25, 202560.4561.1759.6960.4060.40910,100
Feb 24, 202560.5561.0760.0760.0860.081,206,900
Feb 21, 2025 0.66 Dividend
Feb 21, 202563.0063.2159.6560.4660.461,116,400
Feb 20, 202563.5063.7862.7662.9162.25592,700
Feb 19, 202564.3165.0063.2363.7663.09726,700
Feb 18, 202566.0566.2964.9665.3364.64787,600
Feb 14, 202567.3968.3066.0266.0965.40633,700
Feb 13, 202566.7267.3566.2566.6865.98899,100
Feb 12, 202566.1666.5665.5265.9765.28990,700
Feb 11, 202566.2867.6666.0767.5866.87783,200
Feb 10, 202568.1268.2765.1866.4765.77744,600
Feb 7, 202568.1768.4466.6167.2866.57760,700
Feb 6, 202570.1170.2767.4168.1767.45735,900
Feb 5, 202569.2670.1068.7469.5368.80449,800
Feb 4, 202569.3970.5168.6869.6468.91511,300
Feb 3, 202569.3170.4867.7669.2668.531,018,400
Jan 31, 202571.7871.7870.0370.9670.22906,800
Jan 30, 202570.9572.2370.0171.9171.161,181,000
Jan 29, 202576.2679.1171.1271.3570.601,553,400
Jan 28, 202577.0878.4275.7275.7374.941,406,400
Jan 27, 202573.9677.7873.2077.7076.881,308,400
Jan 24, 202572.6773.9572.5273.7372.96665,000
Jan 23, 202571.3172.6170.6872.4871.72598,200
Jan 22, 202571.2671.7170.8271.4670.71447,400
Jan 21, 202570.8571.7470.8571.0770.32371,100
Jan 17, 202571.4571.6369.9770.2369.49487,300
Jan 16, 202570.4071.7969.7470.8570.11465,200
Jan 15, 202569.8270.6868.8170.6469.90597,500
Jan 14, 202569.3769.8767.6568.3367.61445,100
Jan 13, 202566.2968.7766.2068.7468.02398,500
Jan 10, 202566.4967.1965.8366.3865.68532,700
Jan 8, 202566.3267.3665.8467.2966.58423,300
Jan 7, 202567.0767.8566.3566.9166.21634,900
Jan 6, 202567.3068.8367.1767.3066.59691,600
Jan 3, 202566.3567.3965.6066.6165.91444,400
Jan 2, 202566.6168.2765.6365.7165.02444,800
Dec 31, 202465.5466.5165.3466.3465.64496,000
Dec 30, 202465.7165.7564.5265.1464.46423,600
Dec 27, 202466.3567.2065.5866.0465.35504,800
Dec 26, 202466.8067.6366.3366.9366.23283,100
Dec 24, 202467.6567.6566.7866.9666.26217,900
Dec 23, 202468.3168.5367.0767.2766.56742,600
Dec 20, 202467.3069.3366.7968.5267.802,853,600
Dec 19, 202468.9069.5166.9067.2966.58613,800
Dec 18, 202472.3972.6468.3568.5067.78634,200
Dec 17, 202472.8573.0471.6772.4071.64527,700
Dec 16, 202474.7174.7172.6973.2072.43701,300
Dec 13, 202473.9975.5473.0275.1674.37679,300
Dec 12, 202473.5274.4073.3274.3273.54583,200
Dec 11, 202474.1874.1872.5473.5572.78643,800
Dec 10, 202474.0875.0072.5073.7472.97511,800
Dec 9, 202475.5076.7673.9174.4473.66937,600
Dec 6, 202476.5077.4874.6775.4774.68759,600
Dec 5, 202475.8877.7775.4375.4974.70670,200
Dec 4, 202475.7476.0674.5775.9575.15692,500
Dec 3, 202476.9177.1175.3075.8675.06628,600
Dec 2, 202477.1477.5075.7576.9776.16818,600
Nov 29, 202475.5577.1775.2577.0976.28503,000
Nov 27, 202478.2579.1675.5075.8075.00678,600
Nov 26, 202479.2880.0077.4277.8076.981,075,600
Nov 25, 202478.9583.5578.5781.7380.871,083,800
Nov 22, 2024 0.66 Dividend
Nov 22, 202476.4178.2675.9277.8677.04636,000
Nov 21, 202475.3076.9974.2876.4875.02892,600
Nov 20, 202474.8375.9474.6475.1973.76482,100
Nov 19, 202474.6175.6574.0574.6673.24582,200
Nov 18, 202474.0075.6673.5074.8473.42878,100
Nov 15, 202474.3075.1973.5274.4172.99643,700
Nov 14, 202473.4275.9372.6174.4873.06914,900
Nov 13, 202474.2074.7172.5172.8371.44712,700
Nov 12, 202473.7574.5272.8873.5872.18970,300
Nov 11, 202473.0474.9572.6074.3872.961,040,600
Nov 8, 202473.4774.0670.9472.6071.221,515,500
Nov 7, 202474.0175.0771.8072.9971.601,831,800
Nov 6, 202484.9485.1872.0774.2972.884,646,500
Nov 5, 202490.4093.9090.2893.4791.691,001,500
Nov 4, 202490.0091.7089.2191.5589.81849,200
Nov 1, 202487.4090.1587.3689.6687.95747,400
Oct 31, 202488.5189.3286.8886.9885.32528,400
Oct 30, 202487.8989.2487.6088.5686.87293,900
Oct 29, 202487.6588.5087.2287.9386.26542,800
Oct 28, 202487.6088.4587.3588.2886.60271,500
Oct 25, 202487.8188.6386.5586.7485.09424,900
Oct 24, 202486.7587.8386.1087.4585.79329,800
Oct 23, 202486.2287.8286.1386.5984.94328,100
Oct 22, 202489.0389.3285.8686.7585.10526,100
Oct 21, 202490.1790.5689.2689.8488.13386,400
Oct 18, 202489.4490.5088.3790.1488.42440,900
Oct 17, 202490.0090.0188.7289.4687.76408,900
Oct 16, 202490.0091.0989.5889.8088.09583,900
Oct 15, 202487.4189.7787.2289.0187.32695,700
Oct 14, 202485.5288.0985.1987.7686.09675,700
Oct 11, 202485.2286.5084.6686.3784.73593,700
Oct 10, 202485.0086.4984.2384.9983.37462,900
Oct 9, 202485.0185.9384.0585.1983.57578,500
Oct 8, 202483.5685.3883.4685.3083.68497,300
Oct 7, 202483.1984.7982.5484.0782.47703,700
Oct 4, 202487.5087.5883.0483.3681.77759,600
Oct 3, 202486.5887.4086.0086.5584.90693,300
Oct 2, 202486.7087.3985.7087.1185.45622,400
Oct 1, 202486.5088.3586.1086.7185.06968,900
Sep 30, 202485.5787.4884.9486.7085.05842,300
Sep 27, 202484.0486.0183.7185.5283.89757,100
Sep 26, 202482.0083.6982.0083.5081.91701,000
Sep 25, 202481.6281.6280.2880.8479.30878,800
Sep 24, 202478.6381.4978.2181.2179.661,241,600
Sep 23, 202473.9478.3473.4777.9276.441,542,900
Sep 20, 202474.4174.7573.0073.8872.471,464,300
Sep 19, 202474.5375.1673.5674.5573.13594,200
Sep 18, 202472.0975.1471.8172.7571.37704,000
Sep 17, 202470.8772.1270.0671.8370.46370,900
Sep 16, 202469.7670.8068.9370.5269.18511,500
Sep 13, 202467.2370.1767.1969.7468.41624,500
Sep 12, 202466.4267.0365.3666.4665.20585,900
Sep 11, 202466.6467.3065.4566.3565.09559,000
Sep 10, 202467.4068.0166.8167.0065.72518,000
Sep 9, 202467.9068.4367.3367.4366.15527,700
Sep 6, 202468.8469.2667.6867.8266.53440,100
Sep 5, 202470.1070.2168.7568.8867.57796,200
Sep 4, 202470.3471.7069.8469.8868.55424,900
Sep 3, 202470.0170.7069.2170.5469.20537,100
Aug 30, 202471.2071.7869.7770.9869.63454,100
Aug 29, 202470.9271.9170.1871.0369.68329,400
Aug 28, 202470.5371.7270.5370.6969.34937,900
Aug 27, 202471.7371.9769.6771.0969.74703,000
Aug 26, 202472.2073.0571.6572.3270.94549,600
Aug 23, 2024 0.66 Dividend
Aug 23, 202469.9072.7269.5471.7870.41413,000
Aug 22, 202471.0071.4169.7769.9868.00718,500
Aug 21, 202472.3272.5370.3570.9968.981,184,500
Aug 20, 202472.2472.5571.1071.8969.86580,500
Aug 19, 202472.2872.7571.7072.3770.32443,000
Aug 16, 202472.2773.5171.3672.2870.24604,300
Aug 15, 202471.8172.9570.6072.5970.54958,400
Aug 14, 202470.9171.2469.2570.4568.46605,300
Aug 13, 202469.2571.0168.5470.8868.88622,800
Aug 12, 202469.7570.7468.7968.9466.99462,700
Aug 9, 202471.0671.0669.3670.1168.13384,400
Aug 8, 202469.2770.8769.0070.8168.81742,100
Aug 7, 202471.8672.8068.3268.6166.67710,400
Aug 6, 202470.5572.5769.2670.5568.55798,100
Aug 5, 202468.2071.4167.9870.7168.711,495,400
Aug 2, 202473.6473.6470.3271.6669.631,168,600
Aug 1, 202478.5079.7374.9375.2273.092,209,100
Jul 31, 202473.0082.1173.0078.6076.383,960,100
Jul 30, 202470.5471.3169.4170.2468.25827,200
Jul 29, 202470.6571.3069.6770.4268.43641,100
Jul 26, 202469.8471.1569.4770.6168.611,076,700
Jul 25, 202466.3869.0665.6568.3266.39593,900
Jul 24, 202468.7269.2366.4966.6464.76642,400
Jul 23, 202468.6169.4667.6768.7966.84759,300
Jul 22, 202467.8069.3566.1169.1867.22643,900
Jul 19, 202467.1667.3565.2867.1965.29638,500
Jul 18, 202467.2970.0066.7467.1765.27845,000
Jul 17, 202466.0567.6765.7567.2465.341,044,300
Jul 16, 202462.1966.9662.1966.7064.811,603,900
Jul 15, 202463.3663.7961.8662.0360.281,080,100
Jul 12, 202463.5965.3363.4963.5561.75970,600
Jul 11, 202462.8564.0062.0263.8562.041,025,900
Jul 10, 202461.6062.1360.0661.2959.56768,100
Jul 9, 202462.2362.4960.9261.0659.33509,500
Jul 8, 202463.0063.7062.0262.1960.43580,800
Jul 5, 202463.1363.1361.8462.7160.94616,600
Jul 3, 202463.6265.1763.4763.5161.71360,300
Jul 2, 202463.6364.4062.8763.3561.56854,200
Jul 1, 202465.0665.7963.4663.4961.69773,800
Jun 28, 202466.9366.9964.6665.0663.221,844,100
Jun 27, 202467.0067.2265.8866.8564.96597,500
Jun 26, 202465.8867.1565.5166.8965.00698,300
Jun 25, 202467.0867.1965.1665.8764.01612,300
Jun 24, 202466.7867.6666.3267.0665.161,109,300
Jun 21, 202464.3567.8464.0667.0465.144,217,000
Jun 20, 202464.0265.0863.5264.3862.56593,000
Jun 18, 202464.4165.4163.9364.4062.58611,300
Jun 17, 202465.7065.9963.9564.4162.591,165,400
Jun 14, 202467.0168.1865.4766.3864.50563,300
Jun 13, 202467.3368.2066.2667.8265.90505,400
Jun 12, 202470.0371.0567.1867.5765.66839,800
Jun 11, 202467.3968.2966.8568.1666.23579,200
Jun 10, 202467.4669.2267.3267.8165.891,261,700
Jun 7, 202466.0568.4865.6568.2166.28836,000
Jun 6, 202465.5268.4664.1967.5365.621,451,200
Jun 5, 202464.0065.5663.3165.3163.461,470,900
Jun 4, 202463.6064.4262.7663.7861.98751,700
Jun 3, 202468.5868.7662.7164.3062.481,670,100
May 31, 202467.1369.7566.7969.6967.72824,700
May 30, 202466.0367.5666.0366.9465.05855,700
May 29, 202464.0065.9963.9765.7063.841,082,900
May 28, 202465.7166.6964.5664.6862.85728,000
May 24, 202465.6965.9165.1565.5163.66440,700
May 23, 2024 0.66 Dividend
May 23, 202465.9966.2464.0064.9563.111,288,200
May 22, 202467.5168.5365.9666.4463.92929,600
May 21, 202468.7269.1467.6768.1065.52664,600
May 20, 202468.4669.5668.2069.0666.44504,100
May 17, 202469.2169.4468.0468.1965.60535,100
May 16, 202469.1469.5368.5069.2466.61602,000
May 15, 202471.8972.0269.3069.4466.81623,300
May 14, 202470.5671.3069.8270.8268.13714,000
May 13, 202469.3970.2968.7569.7667.11805,900
May 10, 202467.8268.7267.0268.6866.07619,400
May 9, 202466.8468.7966.6268.2365.641,139,100
May 8, 202467.7668.2866.4166.5464.021,033,500
May 7, 202471.5572.0568.8669.2166.58705,200
May 6, 202471.7172.6170.5871.4368.72604,600
May 3, 202470.5670.9469.4770.5467.86937,400
May 2, 202467.5569.4066.6168.6766.07861,500
May 1, 202470.0073.3864.5768.2465.651,745,900
Apr 30, 202468.2769.2467.3268.5465.941,914,600
Apr 29, 202468.2169.8768.0268.4665.86792,800
Apr 26, 202468.1968.1966.9167.7565.18627,500
Apr 25, 202467.4968.2766.6967.6665.09641,100
Apr 24, 202468.1768.9468.1768.5265.92394,200
Apr 23, 202467.6269.3567.6268.5865.98449,000
Apr 22, 202466.8968.1766.2867.8965.31487,100
Apr 19, 202467.6768.7765.9666.7464.21524,800
Apr 18, 202468.4369.0567.2967.9665.38376,200
Apr 17, 202468.4969.1767.3367.7065.13518,000
Apr 16, 202468.1768.8767.1867.8165.24417,100

Related Tickers

FMC FMC Corporation
37.41
-0.43%
 
MOS The Mosaic Company
26.39
-0.71%
 
CF CF Industries Holdings, Inc.
73.12
+0.98%
 
CTVA Corteva, Inc.
59.70
-0.98%
 
NTR Nutrien Ltd.
52.22
+0.19%
 
IPI Intrepid Potash, Inc.
29.17
-1.29%
 
ICL ICL Group Ltd
6.32
0.00%
 
UAN CVR Partners, LP
73.19
+1.39%
 
CTA-PB EIDP, Inc.
68.45
-0.45%
 
NTR.TO Nutrien Ltd.
72.91
+1.72%