NYSE USD

The Scotts Miracle-Gro Company (SMG)

67.75 +0.09 (+0.13%)
At close: April 26 at 4:00 PM EDT
67.14 -0.61 (-0.90%)
After hours: April 26 at 6:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 68.19 68.19 66.91 67.75 67.75 627,500
Apr 25, 2024 67.49 68.27 66.69 67.66 67.66 641,100
Apr 24, 2024 68.17 68.94 68.17 68.52 68.52 394,200
Apr 23, 2024 67.62 69.35 67.62 68.58 68.58 449,000
Apr 22, 2024 66.89 68.17 66.28 67.89 67.89 487,100
Apr 19, 2024 67.67 68.77 65.96 66.74 66.74 524,800
Apr 18, 2024 68.43 69.05 67.29 67.96 67.96 376,200
Apr 17, 2024 68.49 69.17 67.33 67.70 67.70 518,000
Apr 16, 2024 68.17 68.87 67.18 67.81 67.81 417,100
Apr 15, 2024 69.98 70.15 67.92 68.73 68.73 502,100
Apr 12, 2024 71.00 71.39 69.04 69.44 69.44 519,900
Apr 11, 2024 72.84 72.98 71.02 71.83 71.83 515,400
Apr 10, 2024 73.73 74.34 71.97 72.27 72.27 782,300
Apr 9, 2024 75.55 76.62 74.80 76.06 76.06 742,300
Apr 8, 2024 75.60 76.32 74.40 74.98 74.98 510,200
Apr 5, 2024 73.87 75.51 73.84 74.95 74.95 736,700
Apr 4, 2024 77.00 77.95 73.82 74.06 74.06 1,065,300
Apr 3, 2024 72.16 74.83 72.16 74.35 74.35 673,700
Apr 2, 2024 70.86 72.49 70.25 72.33 72.33 698,300
Apr 1, 2024 74.59 74.74 71.41 71.77 71.77 854,000
Mar 28, 2024 73.50 74.97 73.50 74.59 74.59 489,400
Mar 27, 2024 72.49 73.63 72.14 73.61 73.61 337,700
Mar 26, 2024 72.97 73.42 71.44 71.61 71.61 525,200
Mar 25, 2024 71.46 73.55 71.46 72.57 72.57 886,300
Mar 22, 2024 72.30 73.43 71.45 73.35 73.35 664,000
Mar 21, 2024 70.78 73.99 70.78 72.83 72.83 929,300
Mar 20, 2024 68.29 70.42 67.93 70.17 70.17 563,100
Mar 19, 2024 67.50 68.14 65.31 68.06 68.06 733,100
Mar 18, 2024 68.74 68.74 67.11 67.53 67.53 725,500
Mar 15, 2024 65.46 69.68 65.46 68.76 68.76 2,285,500
Mar 14, 2024 66.01 66.45 64.66 65.60 65.60 733,700
Mar 13, 2024 65.51 67.29 65.51 66.45 66.45 540,200
Mar 12, 2024 65.65 65.92 64.91 65.51 65.51 532,200
Mar 11, 2024 67.22 68.37 65.52 65.75 65.75 696,400
Mar 8, 2024 67.86 69.38 67.23 68.03 68.03 823,400
Mar 7, 2024 66.16 67.03 64.95 66.83 66.83 852,700
Mar 6, 2024 65.18 68.50 64.79 65.71 65.71 1,146,700
Mar 5, 2024 65.11 65.66 61.51 64.00 64.00 1,182,500
Mar 4, 2024 66.98 67.58 64.55 65.77 65.77 1,215,700
Mar 1, 2024 65.70 67.40 64.50 67.18 67.18 1,327,300
Feb 29, 2024 63.72 66.66 63.63 65.70 65.70 1,627,200
Feb 28, 2024 60.56 63.44 60.41 63.02 63.02 992,600
Feb 27, 2024 59.41 60.88 59.15 60.86 60.86 673,900
Feb 26, 2024 58.41 60.04 58.41 58.83 58.83 860,300
Feb 23, 2024 58.42 58.98 57.46 58.84 58.84 472,800
Feb 22, 2024 0.66 Dividend
Feb 22, 2024 56.74 58.92 56.01 58.42 58.42 981,700
Feb 21, 2024 56.94 57.40 56.18 57.23 56.57 635,000
Feb 20, 2024 57.04 57.76 56.54 57.35 56.69 551,700
Feb 16, 2024 59.17 59.93 57.70 57.81 57.14 414,100
Feb 15, 2024 57.94 59.79 57.94 59.73 59.04 790,400
Feb 14, 2024 57.17 57.51 56.19 57.40 56.74 780,400
Feb 13, 2024 56.15 56.60 54.74 56.25 55.60 916,900
Feb 12, 2024 55.85 58.76 55.56 57.88 57.21 726,800
Feb 9, 2024 57.83 57.83 55.16 55.78 55.14 843,800
Feb 8, 2024 56.68 57.91 55.62 57.66 57.00 931,600
Feb 7, 2024 60.05 60.91 55.59 57.16 56.50 1,489,900
Feb 6, 2024 53.43 55.54 53.43 55.13 54.49 1,021,900
Feb 5, 2024 56.30 56.96 53.50 53.53 52.91 1,046,400
Feb 2, 2024 56.93 58.07 55.08 57.44 56.78 806,700
Feb 1, 2024 56.66 58.02 56.03 57.94 57.27 669,100
Jan 31, 2024 57.00 58.51 55.94 56.26 55.61 823,200
Jan 30, 2024 58.49 58.96 56.24 57.17 56.51 606,900
Jan 29, 2024 57.81 59.20 57.24 58.97 58.29 969,600
Jan 26, 2024 58.20 59.27 57.65 57.81 57.14 611,500
Jan 25, 2024 58.36 58.98 56.50 57.62 56.96 468,200
Jan 24, 2024 60.16 60.16 57.34 57.65 56.99 827,800
Jan 23, 2024 61.00 61.59 58.67 59.52 58.83 558,200
Jan 22, 2024 59.11 60.63 59.11 59.74 59.05 655,100
Jan 19, 2024 58.46 59.31 57.31 58.86 58.18 466,100
Jan 18, 2024 57.80 58.64 57.27 58.39 57.72 584,700
Jan 17, 2024 57.22 57.72 56.12 57.46 56.80 447,400
Jan 16, 2024 57.87 58.80 56.60 58.48 57.81 681,600
Jan 12, 2024 60.41 60.88 58.39 58.95 58.27 681,700
Jan 11, 2024 60.91 61.25 59.65 59.91 59.22 560,000
Jan 10, 2024 61.50 61.89 60.81 61.08 60.38 371,500
Jan 9, 2024 62.05 62.72 61.40 62.00 61.28 326,100
Jan 8, 2024 61.73 64.38 60.78 63.26 62.53 476,300
Jan 5, 2024 60.81 63.32 60.73 61.86 61.15 515,800
Jan 4, 2024 60.77 62.02 60.48 61.15 60.44 605,500
Jan 3, 2024 62.63 63.70 60.91 60.96 60.26 843,900
Jan 2, 2024 62.96 65.04 62.44 64.39 63.65 790,700
Dec 29, 2023 64.40 65.39 63.67 63.75 63.01 511,300
Dec 28, 2023 64.75 65.47 64.41 65.08 64.33 362,600
Dec 27, 2023 64.91 65.77 64.91 65.53 64.77 543,800
Dec 26, 2023 63.66 65.62 63.66 64.96 64.21 550,700
Dec 22, 2023 64.50 65.34 63.47 64.04 63.30 475,000
Dec 21, 2023 62.85 64.47 61.75 64.31 63.57 748,400
Dec 20, 2023 62.47 63.77 61.56 61.68 60.97 459,600
Dec 19, 2023 60.60 63.40 60.20 63.02 62.29 685,500
Dec 18, 2023 60.95 61.27 59.78 59.82 59.13 435,300
Dec 15, 2023 61.54 61.93 59.93 60.83 60.13 1,381,700
Dec 14, 2023 61.55 64.78 61.12 61.98 61.27 992,300
Dec 13, 2023 56.83 60.78 56.05 60.34 59.64 1,244,300
Dec 12, 2023 58.02 58.02 56.60 57.12 56.46 487,400
Dec 11, 2023 60.32 60.64 57.03 58.03 57.36 715,700
Dec 8, 2023 61.57 61.81 59.95 60.60 59.90 597,100
Dec 7, 2023 60.77 61.96 60.58 61.57 60.86 468,300
Dec 6, 2023 60.66 62.06 60.07 60.87 60.17 698,600
Dec 5, 2023 59.10 60.62 58.43 59.85 59.16 744,900
Dec 4, 2023 57.62 59.76 57.31 59.58 58.89 653,600
Dec 1, 2023 55.64 58.15 54.83 58.15 57.48 747,200
Nov 30, 2023 55.32 56.54 54.25 55.66 55.02 992,400
Nov 29, 2023 57.01 58.20 55.64 55.89 55.25 677,300
Nov 28, 2023 56.03 56.73 55.33 56.42 55.77 621,200
Nov 27, 2023 55.87 56.49 55.26 56.02 55.37 677,700
Nov 24, 2023 0.66 Dividend
Nov 24, 2023 55.12 56.73 55.00 56.29 55.64 251,500
Nov 22, 2023 55.88 56.22 54.80 56.20 54.90 657,800
Nov 21, 2023 55.52 56.13 54.61 55.30 54.02 768,900
Nov 20, 2023 57.70 57.70 56.24 56.26 54.96 779,600
Nov 17, 2023 57.32 57.91 56.22 57.88 56.54 1,352,600
Nov 16, 2023 57.67 57.72 56.33 56.87 55.55 595,500
Nov 15, 2023 55.20 58.29 55.20 58.05 56.71 1,209,700
Nov 14, 2023 51.90 54.89 51.60 54.72 53.45 823,800
Nov 13, 2023 49.42 50.70 48.84 49.99 48.83 644,000
Nov 10, 2023 49.12 50.00 48.30 50.00 48.84 503,500
Nov 9, 2023 51.25 51.47 48.45 48.59 47.47 631,500
Nov 8, 2023 51.67 51.94 50.28 50.94 49.76 803,300
Nov 7, 2023 52.81 53.16 51.74 52.17 50.96 682,900
Nov 6, 2023 54.16 54.16 52.70 53.00 51.77 819,500
Nov 3, 2023 53.72 55.03 53.10 54.29 53.03 1,123,300
Nov 2, 2023 53.09 54.01 50.76 52.51 51.29 1,636,200
Nov 1, 2023 48.88 54.18 47.78 52.68 51.46 2,780,000
Oct 31, 2023 44.98 45.39 43.98 44.44 43.41 941,200
Oct 30, 2023 45.79 46.44 44.41 45.15 44.11 992,500
Oct 27, 2023 45.24 45.27 44.18 45.00 43.96 724,000
Oct 26, 2023 45.61 45.89 44.26 44.86 43.82 653,800
Oct 25, 2023 44.74 46.04 44.40 45.44 44.39 743,900
Oct 24, 2023 44.41 45.96 44.39 45.20 44.15 937,100
Oct 23, 2023 46.04 46.10 43.67 43.74 42.73 820,100
Oct 20, 2023 46.78 47.34 46.30 46.46 45.38 467,900
Oct 19, 2023 49.84 50.02 46.99 47.01 45.92 625,100
Oct 18, 2023 50.00 51.16 48.83 50.03 48.87 763,200
Oct 17, 2023 48.80 50.91 48.80 50.48 49.31 571,600
Oct 16, 2023 48.32 49.60 47.58 49.02 47.89 634,000
Oct 13, 2023 47.27 48.11 46.87 47.77 46.66 550,400
Oct 12, 2023 48.65 48.65 46.62 46.94 45.85 521,600
Oct 11, 2023 48.97 49.17 48.31 48.64 47.51 501,100
Oct 10, 2023 47.59 49.19 47.38 48.91 47.78 555,400
Oct 9, 2023 46.52 47.34 46.28 47.08 45.99 425,900
Oct 6, 2023 45.95 47.65 45.14 47.09 46.00 567,600
Oct 5, 2023 47.48 47.88 45.60 46.34 45.27 879,100
Oct 4, 2023 47.47 48.03 46.91 47.83 46.72 642,300
Oct 3, 2023 47.50 48.14 46.73 47.15 46.06 837,700
Oct 2, 2023 51.32 51.32 47.56 47.62 46.52 976,900
Sep 29, 2023 52.73 53.56 51.48 51.68 50.48 523,700
Sep 28, 2023 52.86 53.19 51.23 51.89 50.69 934,900
Sep 27, 2023 52.14 53.91 51.58 52.95 51.72 1,052,300
Sep 26, 2023 51.06 52.65 51.06 52.45 51.24 737,000
Sep 25, 2023 50.49 52.06 50.49 51.77 50.57 478,400
Sep 22, 2023 51.50 51.86 50.54 50.83 49.65 580,000
Sep 21, 2023 51.66 52.17 50.71 51.07 49.89 628,100
Sep 20, 2023 53.35 54.11 51.92 52.26 51.05 508,300
Sep 19, 2023 53.76 54.82 52.67 52.96 51.73 641,900
Sep 18, 2023 54.69 54.69 53.14 53.93 52.68 695,600
Sep 15, 2023 54.67 56.04 54.48 55.05 53.78 2,160,600
Sep 14, 2023 54.20 54.95 54.02 54.71 53.44 494,500
Sep 13, 2023 53.50 54.13 52.95 53.57 52.33 806,000
Sep 12, 2023 52.84 53.92 52.56 53.50 52.26 480,300
Sep 11, 2023 53.90 54.87 53.45 53.50 52.26 553,500
Sep 8, 2023 52.56 53.65 51.96 53.18 51.95 684,000
Sep 7, 2023 52.68 53.21 52.03 52.69 51.47 765,000
Sep 6, 2023 54.59 55.53 53.21 53.72 52.48 752,700
Sep 5, 2023 53.95 54.90 52.89 54.65 53.39 902,900
Sep 1, 2023 57.08 57.63 54.71 55.03 53.76 679,500
Aug 31, 2023 56.59 58.43 56.34 56.66 55.35 943,000
Aug 30, 2023 53.23 56.77 52.96 56.50 55.19 1,258,100
Aug 29, 2023 52.37 53.72 51.67 53.23 52.00 472,000
Aug 28, 2023 52.07 53.15 52.02 52.56 51.34 417,300
Aug 25, 2023 51.92 52.29 51.24 51.57 50.38 445,800
Aug 24, 2023 0.66 Dividend
Aug 24, 2023 50.36 51.57 50.07 51.36 50.17 488,300
Aug 23, 2023 49.93 51.73 49.30 51.31 49.48 609,200
Aug 22, 2023 50.15 50.41 49.21 50.29 48.49 668,400
Aug 21, 2023 49.93 50.09 49.14 49.80 48.02 625,100
Aug 18, 2023 49.49 50.50 49.25 49.99 48.21 634,200
Aug 17, 2023 50.00 50.90 49.46 49.89 48.11 539,700
Aug 16, 2023 50.44 51.28 49.18 49.89 48.11 827,000
Aug 15, 2023 50.68 50.93 49.99 50.77 48.96 682,600
Aug 14, 2023 51.31 51.52 49.77 51.44 49.60 968,200
Aug 11, 2023 52.17 53.27 51.69 51.91 50.06 707,800
Aug 10, 2023 52.69 53.40 52.03 52.77 50.89 677,100
Aug 9, 2023 53.44 53.44 51.91 52.19 50.33 795,400
Aug 8, 2023 53.72 53.79 52.55 53.34 51.44 859,200
Aug 7, 2023 55.55 56.69 54.78 54.84 52.88 817,100
Aug 4, 2023 56.77 57.53 55.41 55.60 53.61 805,100
Aug 3, 2023 57.62 59.43 56.39 56.40 54.39 1,038,300
Aug 2, 2023 60.00 61.50 56.29 57.86 55.79 3,598,600
Aug 1, 2023 69.16 72.28 68.86 71.44 68.89 878,100
Jul 31, 2023 70.90 71.10 69.69 70.04 67.54 621,400
Jul 28, 2023 70.52 71.49 70.00 70.68 68.16 469,700
Jul 27, 2023 70.11 71.26 68.90 69.11 66.64 468,100
Jul 26, 2023 68.06 70.00 68.06 69.64 67.15 647,900
Jul 25, 2023 68.80 70.16 68.19 68.43 65.99 396,900
Jul 24, 2023 68.70 69.36 67.84 68.24 65.80 414,000
Jul 21, 2023 69.12 69.41 67.64 68.41 65.97 561,800
Jul 20, 2023 67.98 68.44 65.69 68.12 65.69 585,100
Jul 19, 2023 66.50 68.62 66.08 68.26 65.82 650,400
Jul 18, 2023 66.46 66.64 64.19 65.78 63.43 971,400
Jul 17, 2023 66.90 67.41 65.92 66.60 64.22 445,900
Jul 14, 2023 70.02 70.28 67.07 67.21 64.81 688,000
Jul 13, 2023 69.19 70.70 68.52 70.17 67.66 695,200
Jul 12, 2023 73.80 73.98 70.60 71.57 69.01 793,700
Jul 11, 2023 68.90 72.62 68.32 72.41 69.82 1,319,200
Jul 10, 2023 64.84 66.04 64.48 65.42 63.08 632,000
Jul 7, 2023 63.17 66.99 63.17 65.49 63.15 554,400
Jul 6, 2023 63.03 63.41 60.67 62.89 60.64 806,000
Jul 5, 2023 64.06 65.47 63.26 63.28 61.02 666,200
Jul 3, 2023 63.01 64.87 62.46 64.59 62.28 300,900
Jun 30, 2023 62.31 63.22 61.51 62.69 60.45 725,100
Jun 29, 2023 60.45 61.73 60.10 61.40 59.21 503,400
Jun 28, 2023 60.95 61.50 59.01 60.49 58.33 886,800
Jun 27, 2023 57.81 61.16 56.75 61.11 58.93 769,800
Jun 26, 2023 57.18 58.62 57.18 57.62 55.56 693,800
Jun 23, 2023 57.88 58.92 57.26 57.40 55.35 1,167,700
Jun 22, 2023 58.51 58.92 57.56 58.56 56.47 582,800
Jun 21, 2023 58.67 60.50 58.50 58.75 56.65 1,072,700
Jun 20, 2023 61.55 62.13 58.56 58.71 56.61 1,063,900
Jun 16, 2023 62.62 63.36 61.97 62.37 60.14 1,176,700
Jun 15, 2023 62.19 64.00 62.17 62.51 60.28 729,900
Jun 14, 2023 63.64 64.07 61.55 63.11 60.86 887,100
Jun 13, 2023 63.22 64.58 62.34 63.29 61.03 987,400
Jun 12, 2023 62.31 64.58 62.23 63.29 61.03 1,035,000
Jun 9, 2023 63.97 64.00 59.59 61.50 59.30 1,664,400
Jun 8, 2023 64.95 65.23 62.80 64.40 62.10 654,900
Jun 7, 2023 65.80 66.51 64.53 64.89 62.57 509,000
Jun 6, 2023 63.27 66.71 63.27 65.63 63.29 596,400
Jun 5, 2023 66.12 66.63 63.67 63.85 61.57 554,400
Jun 2, 2023 65.13 66.91 65.01 66.74 64.36 529,000
Jun 1, 2023 63.22 64.33 62.00 63.62 61.35 371,700
May 31, 2023 64.73 65.76 61.97 63.20 60.94 600,700
May 30, 2023 66.14 66.20 65.23 65.35 63.02 468,000
May 26, 2023 65.46 66.06 64.76 65.30 62.97 541,800
May 25, 2023 0.66 Dividend
May 25, 2023 66.12 67.13 64.19 65.18 62.85 607,100
May 24, 2023 68.08 68.55 65.70 66.70 63.68 750,000
May 23, 2023 68.64 70.86 68.30 68.57 65.47 554,900
May 22, 2023 69.08 70.09 67.92 68.83 65.72 658,100
May 19, 2023 69.97 69.97 67.94 69.04 65.92 552,200
May 18, 2023 68.42 70.04 67.02 69.79 66.63 485,800
May 17, 2023 65.58 68.59 65.15 68.58 65.48 555,600
May 16, 2023 66.82 66.82 64.74 65.53 62.56 558,900
May 15, 2023 65.88 68.49 65.84 67.99 64.91 581,200
May 12, 2023 70.71 70.87 65.36 65.99 63.00 1,158,900
May 11, 2023 71.45 72.20 70.13 70.82 67.62 446,300
May 10, 2023 71.29 71.56 69.98 71.47 68.24 573,500
May 9, 2023 71.68 72.13 69.70 70.42 67.23 715,600
May 8, 2023 69.55 72.59 69.52 72.58 69.30 1,078,900
May 5, 2023 64.59 66.64 64.02 66.44 63.43 726,500
May 4, 2023 63.00 64.94 62.29 64.04 61.14 936,400
May 3, 2023 68.71 69.25 63.15 63.89 61.00 1,478,900
May 2, 2023 69.39 69.93 68.06 69.34 66.20 862,600
May 1, 2023 69.99 70.89 66.34 70.48 67.29 1,452,500
Apr 28, 2023 66.26 67.84 66.03 66.81 63.79 652,700
Apr 27, 2023 64.86 66.64 64.59 66.19 63.20 839,700

Related Tickers

MOS The Mosaic Company
30.25
-0.10%
 
NTR Nutrien Ltd.
52.55
+0.96%
 
FMC FMC Corporation
58.46
+1.14%
 
CF CF Industries Holdings, Inc.
80.00
+0.04%
 
CTVA Corteva, Inc.
54.92
+0.40%
 
UAN CVR Partners, LP
81.87
+4.41%
 
IPI Intrepid Potash, Inc.
19.53
-0.36%
 
ICL ICL Group Ltd
4.6300
+1.54%
 
BIOX Bioceres Crop Solutions Corp.
12.05
-0.25%
 
AVD American Vanguard Corporation
11.47
+2.50%