Scotts Miracle-Gro Company (The) Common Stock (SMG)

60.27
+0.47 (0.79%)
NYSE· Last Trade: Sep 1st, 12:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Scotts Miracle-Gro Company (The) Common Stock (SMG)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202660.4761.2159.1359.801,091,25959.80
8/28/202661.0561.5060.1360.43631,15260.43
8/27/202660.4361.3560.0360.59657,98260.59
8/26/202663.1763.7761.2661.35579,74961.35
8/25/202660.7062.7960.6562.61755,12562.61
8/24/202661.1061.9859.6160.691,023,32160.69
8/21/202661.1461.8460.7561.01783,72861.01
8/20/202660.5061.5360.0061.13809,52560.47
8/19/202660.3563.4660.1061.131,688,96860.47
8/18/202659.5560.7458.9559.551,019,84158.91
8/17/202660.6160.6458.5659.20838,20358.56
8/14/202661.4061.9360.6460.94483,08860.28
8/13/202662.8063.6561.3961.72716,60361.05
8/12/202662.4162.6260.6062.17785,16161.50
8/11/202662.0763.0961.4762.03750,91061.36
8/10/202662.0462.9061.0862.271,139,17461.60
8/07/202661.9964.9461.9962.911,725,00462.23
8/06/202666.0566.3761.9462.06939,75461.39
8/05/202666.0466.8065.5966.13812,28765.42
8/04/202666.0766.8865.1466.381,324,17965.66
8/03/202667.0569.5066.5368.161,306,00667.42
7/31/202667.6968.2665.5365.681,001,61964.97
7/30/202670.1271.3968.1768.311,036,54367.57
7/29/202672.3772.3767.0370.331,913,13569.57
7/28/202670.1973.4168.5973.101,682,08372.31
7/27/202669.7070.3968.8969.86914,55969.11
7/24/202667.6169.8767.1069.31698,85068.56
7/23/202667.8368.7067.0167.53534,98766.80
7/22/202668.9070.5768.6168.70700,95367.96
7/21/202668.9169.4568.1268.53709,87767.79
7/20/202670.9471.1668.7769.301,116,99268.55
7/17/202673.4775.3470.5270.981,803,78070.21
7/16/202669.9675.3069.8573.471,876,61472.68
7/15/202663.9169.1163.9167.991,319,16667.26
7/14/202664.8165.1863.2364.12710,44963.43
7/13/202665.6266.1963.8963.91637,41163.22
7/10/202665.6066.4265.2865.48433,35764.77
7/09/202665.4466.1764.0965.25499,52464.55
7/08/202666.6366.6364.0365.221,509,78664.52
7/07/202667.5267.6166.0266.79901,05366.07
7/06/202668.6968.8164.9967.08738,98066.36
7/02/202668.4869.6468.0968.85598,01068.11
7/01/202668.1669.3167.5368.57762,27067.83
6/30/202666.9468.2266.0568.11539,14267.37
6/29/202665.0668.2165.0667.691,426,93166.96
6/26/202668.9271.2068.9069.911,121,36569.16
6/25/202668.8270.5567.9069.33834,17068.58
6/24/202664.5169.0064.0468.541,200,84967.80
6/23/202662.0164.1562.0063.49593,42562.80
6/22/202663.9764.1962.5362.71703,49462.03
6/18/202663.0265.2562.9764.69877,85463.99
6/17/202663.3564.9761.9462.71554,47762.03
6/16/202663.1264.1462.5963.08778,98962.40
6/15/202662.9565.9462.5463.171,084,68062.49
6/12/202662.4262.9861.6661.67837,07461.00
6/11/202659.7662.0159.6961.88700,85861.21
6/10/202659.3960.6858.3059.38824,46158.74
6/09/202658.4360.7158.0959.62864,98358.98
6/08/202657.5158.2656.3957.53772,80156.91
6/05/202656.3857.7256.3057.67813,88557.05
6/04/202657.8258.5356.3456.83789,05756.22
6/03/202657.2759.4856.5856.971,312,02356.35
6/02/202658.0758.1253.6056.421,085,37855.81
6/01/202657.5859.0057.3058.731,532,21058.10