NYSE - Delayed Quote USD

The Scotts Miracle-Gro Company (SMG)

Compare
70.23
-0.62
(-0.88%)
At close: January 17 at 4:00:02 PM EST
69.73
-0.50
(-0.71%)
After hours: January 17 at 4:04:27 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202571.4571.6369.9770.2370.23487,300
Jan 16, 202570.4071.7969.7470.8570.85465,200
Jan 15, 202569.8270.6868.8170.6470.64597,500
Jan 14, 202569.3769.8767.6568.3368.33445,100
Jan 13, 202566.2968.7766.2068.7468.74398,500
Jan 10, 202566.4967.1965.8366.3866.38532,700
Jan 8, 202566.3267.3665.8467.2967.29423,300
Jan 7, 202567.0767.8566.3566.9166.91634,900
Jan 6, 202567.3068.8367.1767.3067.30691,600
Jan 3, 202566.3567.3965.6066.6166.61444,400
Jan 2, 202566.6168.2765.6365.7165.71444,800
Dec 31, 202465.5466.5165.3466.3466.34496,000
Dec 30, 202465.7165.7564.5265.1465.14423,600
Dec 27, 202466.3567.2065.5866.0466.04504,800
Dec 26, 202466.8067.6366.3366.9366.93283,100
Dec 24, 202467.6567.6566.7866.9666.96217,900
Dec 23, 202468.3168.5367.0767.2767.27742,600
Dec 20, 202467.3069.3366.7968.5268.522,853,600
Dec 19, 202468.9069.5166.9067.2967.29613,800
Dec 18, 202472.3972.6468.3568.5068.50634,200
Dec 17, 202472.8573.0471.6772.4072.40527,700
Dec 16, 202474.7174.7172.6973.2073.20701,300
Dec 13, 202473.9975.5473.0275.1675.16679,300
Dec 12, 202473.5274.4073.3274.3274.32583,200
Dec 11, 202474.1874.1872.5473.5573.55643,800
Dec 10, 202474.0875.0072.5073.7473.74511,800
Dec 9, 202475.5076.7673.9174.4474.44937,600
Dec 6, 202476.5077.4874.6775.4775.47759,600
Dec 5, 202475.8877.7775.4375.4975.49670,200
Dec 4, 202475.7476.0674.5775.9575.95692,500
Dec 3, 202476.9177.1175.3075.8675.86628,600
Dec 2, 202477.1477.5075.7576.9776.97818,600
Nov 29, 202475.5577.1775.2577.0977.09503,000
Nov 27, 202478.2579.1675.5075.8075.80678,600
Nov 26, 202479.2880.0077.4277.8077.801,075,600
Nov 25, 202478.9583.5578.5781.7381.731,083,800
Nov 22, 2024 0.66 Dividend
Nov 22, 202476.4178.2675.9277.8677.86636,000
Nov 21, 202475.3076.9974.2876.4875.82892,600
Nov 20, 202474.8375.9474.6475.1974.54482,100
Nov 19, 202474.6175.6574.0574.6674.02582,200
Nov 18, 202474.0075.6673.5074.8474.19878,100
Nov 15, 202474.3075.1973.5274.4173.77643,700
Nov 14, 202473.4275.9372.6174.4873.84914,900
Nov 13, 202474.2074.7172.5172.8372.20712,700
Nov 12, 202473.7574.5272.8873.5872.95970,300
Nov 11, 202473.0474.9572.6074.3873.741,040,600
Nov 8, 202473.4774.0670.9472.6071.971,515,500
Nov 7, 202474.0175.0771.8072.9972.361,831,800
Nov 6, 202484.9485.1872.0774.2973.654,646,500
Nov 5, 202490.4093.9090.2893.4792.661,001,500
Nov 4, 202490.0091.7089.2191.5590.76849,200
Nov 1, 202487.4090.1587.3689.6688.89747,400
Oct 31, 202488.5189.3286.8886.9886.23528,400
Oct 30, 202487.8989.2487.6088.5687.80293,900
Oct 29, 202487.6588.5087.2287.9387.17542,800
Oct 28, 202487.6088.4587.3588.2887.52271,500
Oct 25, 202487.8188.6386.5586.7485.99424,900
Oct 24, 202486.7587.8386.1087.4586.70329,800
Oct 23, 202486.2287.8286.1386.5985.84328,100
Oct 22, 202489.0389.3285.8686.7586.00526,100
Oct 21, 202490.1790.5689.2689.8489.06386,400
Oct 18, 202489.4490.5088.3790.1489.36440,900
Oct 17, 202490.0090.0188.7289.4688.69408,900
Oct 16, 202490.0091.0989.5889.8089.03583,900
Oct 15, 202487.4189.7787.2289.0188.24695,700
Oct 14, 202485.5288.0985.1987.7687.00675,700
Oct 11, 202485.2286.5084.6686.3785.62593,700
Oct 10, 202485.0086.4984.2384.9984.26462,900
Oct 9, 202485.0185.9384.0585.1984.45578,500
Oct 8, 202483.5685.3883.4685.3084.56497,300
Oct 7, 202483.1984.7982.5484.0783.34703,700
Oct 4, 202487.5087.5883.0483.3682.64759,600
Oct 3, 202486.5887.4086.0086.5585.80693,300
Oct 2, 202486.7087.3985.7087.1186.36622,400
Oct 1, 202486.5088.3586.1086.7185.96968,900
Sep 30, 202485.5787.4884.9486.7085.95842,300
Sep 27, 202484.0486.0183.7185.5284.78757,100
Sep 26, 202482.0083.6982.0083.5082.78701,000
Sep 25, 202481.6281.6280.2880.8480.14878,800
Sep 24, 202478.6381.4978.2181.2180.511,241,600
Sep 23, 202473.9478.3473.4777.9277.251,542,900
Sep 20, 202474.4174.7573.0073.8873.241,464,300
Sep 19, 202474.5375.1673.5674.5573.91594,200
Sep 18, 202472.0975.1471.8172.7572.12704,000
Sep 17, 202470.8772.1270.0671.8371.21370,900
Sep 16, 202469.7670.8068.9370.5269.91511,500
Sep 13, 202467.2370.1767.1969.7469.14624,500
Sep 12, 202466.4267.0365.3666.4665.89585,900
Sep 11, 202466.6467.3065.4566.3565.78559,000
Sep 10, 202467.4068.0166.8167.0066.42518,000
Sep 9, 202467.9068.4367.3367.4366.85527,700
Sep 6, 202468.8469.2667.6867.8267.23440,100
Sep 5, 202470.1070.2168.7568.8868.29796,200
Sep 4, 202470.3471.7069.8469.8869.28424,900
Sep 3, 202470.0170.7069.2170.5469.93537,100
Aug 30, 202471.2071.7869.7770.9870.37454,100
Aug 29, 202470.9271.9170.1871.0370.42329,400
Aug 28, 202470.5371.7270.5370.6970.08937,900
Aug 27, 202471.7371.9769.6771.0970.48703,000
Aug 26, 202472.2073.0571.6572.3271.70549,600
Aug 23, 2024 0.66 Dividend
Aug 23, 202469.9072.7269.5471.7871.16413,000
Aug 22, 202471.0071.4169.7769.9868.72718,500
Aug 21, 202472.3272.5370.3570.9969.711,184,500
Aug 20, 202472.2472.5571.1071.8970.60580,500
Aug 19, 202472.2872.7571.7072.3771.07443,000
Aug 16, 202472.2773.5171.3672.2870.98604,300
Aug 15, 202471.8172.9570.6072.5971.28958,400
Aug 14, 202470.9171.2469.2570.4569.18605,300
Aug 13, 202469.2571.0168.5470.8869.61622,800
Aug 12, 202469.7570.7468.7968.9467.70462,700
Aug 9, 202471.0671.0669.3670.1168.85384,400
Aug 8, 202469.2770.8769.0070.8169.54742,100
Aug 7, 202471.8672.8068.3268.6167.38710,400
Aug 6, 202470.5572.5769.2670.5569.28798,100
Aug 5, 202468.2071.4167.9870.7169.441,495,400
Aug 2, 202473.6473.6470.3271.6670.371,168,600
Aug 1, 202478.5079.7374.9375.2273.872,209,100
Jul 31, 202473.0082.1173.0078.6077.193,960,100
Jul 30, 202470.5471.3169.4170.2468.98827,200
Jul 29, 202470.6571.3069.6770.4269.15641,100
Jul 26, 202469.8471.1569.4770.6169.341,076,700
Jul 25, 202466.3869.0665.6568.3267.09593,900
Jul 24, 202468.7269.2366.4966.6465.44642,400
Jul 23, 202468.6169.4667.6768.7967.55759,300
Jul 22, 202467.8069.3566.1169.1867.94643,900
Jul 19, 202467.1667.3565.2867.1965.98638,500
Jul 18, 202467.2970.0066.7467.1765.96845,000
Jul 17, 202466.0567.6765.7567.2466.031,044,300
Jul 16, 202462.1966.9662.1966.7065.501,603,900
Jul 15, 202463.3663.7961.8662.0360.911,080,100
Jul 12, 202463.5965.3363.4963.5562.41970,600
Jul 11, 202462.8564.0062.0263.8562.701,025,900
Jul 10, 202461.6062.1360.0661.2960.19768,100
Jul 9, 202462.2362.4960.9261.0659.96509,500
Jul 8, 202463.0063.7062.0262.1961.07580,800
Jul 5, 202463.1363.1361.8462.7161.58616,600
Jul 3, 202463.6265.1763.4763.5162.37360,300
Jul 2, 202463.6364.4062.8763.3562.21854,200
Jul 1, 202465.0665.7963.4663.4962.35773,800
Jun 28, 202466.9366.9964.6665.0663.891,844,100
Jun 27, 202467.0067.2265.8866.8565.65597,500
Jun 26, 202465.8867.1565.5166.8965.69698,300
Jun 25, 202467.0867.1965.1665.8764.69612,300
Jun 24, 202466.7867.6666.3267.0665.851,109,300
Jun 21, 202464.3567.8464.0667.0465.834,217,000
Jun 20, 202464.0265.0863.5264.3863.22593,000
Jun 18, 202464.4165.4163.9364.4063.24611,300
Jun 17, 202465.7065.9963.9564.4163.251,165,400
Jun 14, 202467.0168.1865.4766.3865.19563,300
Jun 13, 202467.3368.2066.2667.8266.60505,400
Jun 12, 202470.0371.0567.1867.5766.36839,800
Jun 11, 202467.3968.2966.8568.1666.93579,200
Jun 10, 202467.4669.2267.3267.8166.591,261,700
Jun 7, 202466.0568.4865.6568.2166.98836,000
Jun 6, 202465.5268.4664.1967.5366.321,451,200
Jun 5, 202464.0065.5663.3165.3164.141,470,900
Jun 4, 202463.6064.4262.7663.7862.63751,700
Jun 3, 202468.5868.7662.7164.3063.141,670,100
May 31, 202467.1369.7566.7969.6968.44824,700
May 30, 202466.0367.5666.0366.9465.74855,700
May 29, 202464.0065.9963.9765.7064.521,082,900
May 28, 202465.7166.6964.5664.6863.52728,000
May 24, 202465.6965.9165.1565.5164.33440,700
May 23, 2024 0.66 Dividend
May 23, 202465.9966.2464.0064.9563.781,288,200
May 22, 202467.5168.5365.9666.4464.60929,600
May 21, 202468.7269.1467.6768.1066.21664,600
May 20, 202468.4669.5668.2069.0667.14504,100
May 17, 202469.2169.4468.0468.1966.30535,100
May 16, 202469.1469.5368.5069.2467.32602,000
May 15, 202471.8972.0269.3069.4467.51623,300
May 14, 202470.5671.3069.8270.8268.86714,000
May 13, 202469.3970.2968.7569.7667.83805,900
May 10, 202467.8268.7267.0268.6866.78619,400
May 9, 202466.8468.7966.6268.2366.341,139,100
May 8, 202467.7668.2866.4166.5464.691,033,500
May 7, 202471.5572.0568.8669.2167.29705,200
May 6, 202471.7172.6170.5871.4369.45604,600
May 3, 202470.5670.9469.4770.5468.58937,400
May 2, 202467.5569.4066.6168.6766.77861,500
May 1, 202470.0073.3864.5768.2466.351,745,900
Apr 30, 202468.2769.2467.3268.5466.641,914,600
Apr 29, 202468.2169.8768.0268.4666.56792,800
Apr 26, 202468.1968.1966.9167.7565.87627,500
Apr 25, 202467.4968.2766.6967.6665.78641,100
Apr 24, 202468.1768.9468.1768.5266.62394,200
Apr 23, 202467.6269.3567.6268.5866.68449,000
Apr 22, 202466.8968.1766.2867.8966.01487,100
Apr 19, 202467.6768.7765.9666.7464.89524,800
Apr 18, 202468.4369.0567.2967.9666.08376,200
Apr 17, 202468.4969.1767.3367.7065.82518,000
Apr 16, 202468.1768.8767.1867.8165.93417,100
Apr 15, 202469.9870.1567.9268.7366.82502,100
Apr 12, 202471.0071.3969.0469.4467.51519,900
Apr 11, 202472.8472.9871.0271.8369.84515,400
Apr 10, 202473.7374.3471.9772.2770.27782,300
Apr 9, 202475.5576.6274.8076.0673.95742,300
Apr 8, 202475.6076.3274.4074.9872.90510,200
Apr 5, 202473.8775.5173.8474.9572.87736,700
Apr 4, 202477.0077.9573.8274.0672.011,065,300
Apr 3, 202472.1674.8372.1674.3572.29673,700
Apr 2, 202470.8672.4970.2572.3370.32698,300
Apr 1, 202474.5974.7471.4171.7769.78854,000
Mar 28, 202473.5074.9773.5074.5972.52489,400
Mar 27, 202472.4973.6372.1473.6171.57337,700
Mar 26, 202472.9773.4271.4471.6169.62525,200
Mar 25, 202471.4673.5571.4672.5770.56886,300
Mar 22, 202472.3073.4371.4573.3571.32664,000
Mar 21, 202470.7873.9970.7872.8370.81929,300
Mar 20, 202468.2970.4267.9370.1768.22563,100
Mar 19, 202467.5068.1465.3168.0666.17733,100
Mar 18, 202468.7468.7467.1167.5365.66725,500
Mar 15, 202465.4669.6865.4668.7666.852,285,500
Mar 14, 202466.0166.4564.6665.6063.78733,700
Mar 13, 202465.5167.2965.5166.4564.61540,200
Mar 12, 202465.6565.9264.9165.5163.69532,200
Mar 11, 202467.2268.3765.5265.7563.93696,400
Mar 8, 202467.8669.3867.2368.0366.14823,400
Mar 7, 202466.1667.0364.9566.8364.98852,700
Mar 6, 202465.1868.5064.7965.7163.891,146,700
Mar 5, 202465.1165.6661.5164.0062.221,182,500
Mar 4, 202466.9867.5864.5565.7763.951,215,700
Mar 1, 202465.7067.4064.5067.1865.321,327,300
Feb 29, 202463.7266.6663.6365.7063.881,627,200
Feb 28, 202460.5663.4460.4163.0261.27992,600
Feb 27, 202459.4160.8859.1560.8659.17673,900
Feb 26, 202458.4160.0458.4158.8357.20860,300
Feb 23, 202458.4258.9857.4658.8457.21472,800
Feb 22, 2024 0.66 Dividend
Feb 22, 202456.7458.9256.0158.4256.80981,700
Feb 21, 202456.9457.4056.1857.2355.00635,000
Feb 20, 202457.0457.7656.5457.3555.12551,700
Feb 16, 202459.1759.9357.7057.8155.56414,100
Feb 15, 202457.9459.7957.9459.7357.40790,400
Feb 14, 202457.1757.5156.1957.4055.16780,400
Feb 13, 202456.1556.6054.7456.2554.06916,900
Feb 12, 202455.8558.7655.5657.8855.63726,800
Feb 9, 202457.8357.8355.1655.7853.61843,800
Feb 8, 202456.6857.9155.6257.6655.41931,600
Feb 7, 202460.0560.9155.5957.1654.931,489,900
Feb 6, 202453.4355.5453.4355.1352.981,021,900
Feb 5, 202456.3056.9653.5053.5351.451,046,400
Feb 2, 202456.9358.0755.0857.4455.20806,700
Feb 1, 202456.6658.0256.0357.9455.68669,100
Jan 31, 202457.0058.5155.9456.2654.07823,200
Jan 30, 202458.4958.9656.2457.1754.94606,900
Jan 29, 202457.8159.2057.2458.9756.67969,600
Jan 26, 202458.2059.2757.6557.8155.56611,500
Jan 25, 202458.3658.9856.5057.6255.38468,200
Jan 24, 202460.1660.1657.3457.6555.40827,800
Jan 23, 202461.0061.5958.6759.5257.20558,200
Jan 22, 202459.1160.6359.1159.7457.41655,100
Jan 19, 202458.4659.3157.3158.8656.57466,100
Jan 18, 202457.8058.6457.2758.3956.12584,700

Related Tickers

CF CF Industries Holdings, Inc.
97.01
-0.25%
 
FMC FMC Corporation
53.43
-0.19%
 
MOS The Mosaic Company
27.14
+1.57%
 
IPI Intrepid Potash, Inc.
26.51
-0.86%
 
NTR Nutrien Ltd.
51.62
+0.23%
 
CTVA Corteva, Inc.
62.32
+1.12%
 
ICL ICL Group Ltd
5.91
+3.50%
 
UAN CVR Partners, LP
83.94
+0.56%
 
AVD American Vanguard Corporation
5.08
+1.20%
 
CTA-PA EIDP, Inc.
55.48
0.00%