Mercado fechado

The Scotts Miracle-Gro Company (SMG)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
66,74-1,22 (-1,80%)
No fechamento: 04:00PM EDT
66,74 -0,04 (-0,05%)
Pós-fechamento: 04:06PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202467,6768,7765,9666,7466,74524.800
18 de abr. de 202468,4369,0567,2967,9667,96376.200
17 de abr. de 202468,4969,1767,3367,7067,70518.000
16 de abr. de 202468,1768,8767,1867,8167,81417.100
15 de abr. de 202469,9870,1567,9268,7368,73502.100
12 de abr. de 202471,0071,3969,0469,4469,44519.900
11 de abr. de 202472,8472,9871,0271,8371,83515.400
10 de abr. de 202473,7374,3471,9772,2772,27782.300
09 de abr. de 202475,5576,6274,8076,0676,06742.300
08 de abr. de 202475,6076,3274,4074,9874,98510.200
05 de abr. de 202473,8775,5173,8474,9574,95736.700
04 de abr. de 202477,0077,9573,8274,0674,061.065.300
03 de abr. de 202472,1674,8372,1674,3574,35673.700
02 de abr. de 202470,8672,4970,2572,3372,33698.300
01 de abr. de 202474,5974,7471,4171,7771,77854.000
28 de mar. de 202473,5074,9773,5074,5974,59489.400
27 de mar. de 202472,4973,6372,1473,6173,61337.700
26 de mar. de 202472,9773,4271,4471,6171,61525.200
25 de mar. de 202471,4673,5571,4672,5772,57886.300
22 de mar. de 202472,3073,4371,4573,3573,35664.000
21 de mar. de 202470,7873,9970,7872,8372,83929.300
20 de mar. de 202468,2970,4267,9370,1770,17563.100
19 de mar. de 202467,5068,1465,3168,0668,06733.100
18 de mar. de 202468,7468,7467,1167,5367,53725.500
15 de mar. de 202465,4669,6865,4668,7668,762.285.500
14 de mar. de 202466,0166,4564,6665,6065,60733.700
13 de mar. de 202465,5167,2965,5166,4566,45540.200
12 de mar. de 202465,6565,9264,9165,5165,51532.200
11 de mar. de 202467,2268,3765,5265,7565,75696.400
08 de mar. de 202467,8669,3867,2368,0368,03823.400
07 de mar. de 202466,1667,0364,9566,8366,83852.700
06 de mar. de 202465,1868,5064,7965,7165,711.146.700
05 de mar. de 202465,1165,6661,5164,0064,001.182.500
04 de mar. de 202466,9867,5864,5565,7765,771.215.700
01 de mar. de 202465,7067,4064,5067,1867,181.327.300
29 de fev. de 202463,7266,6663,6365,7065,701.627.200
28 de fev. de 202460,5663,4460,4163,0263,02992.600
27 de fev. de 202459,4160,8859,1560,8660,86673.900
26 de fev. de 202458,4160,0458,4158,8358,83860.300
23 de fev. de 202458,4258,9857,4658,8458,84472.800
22 de fev. de 202456,7458,9256,0158,4258,42981.700
22 de fev. de 20240.66 Dividendo
21 de fev. de 202456,9457,4056,1857,2356,57635.000
20 de fev. de 202457,0457,7656,5457,3556,69551.700
16 de fev. de 202459,1759,9357,7057,8157,14414.100
15 de fev. de 202457,9459,7957,9459,7359,04790.400
14 de fev. de 202457,1757,5156,1957,4056,74780.400
13 de fev. de 202456,1556,6054,7456,2555,60916.900
12 de fev. de 202455,8558,7655,5657,8857,21726.800
09 de fev. de 202457,8357,8355,1655,7855,14843.800
08 de fev. de 202456,6857,9155,6257,6657,00931.600
07 de fev. de 202460,0560,9155,5957,1656,501.489.900
06 de fev. de 202453,4355,5453,4355,1354,491.021.900
05 de fev. de 202456,3056,9653,5053,5352,911.046.400
02 de fev. de 202456,9358,0755,0857,4456,78806.700
01 de fev. de 202456,6658,0256,0357,9457,27669.100
31 de jan. de 202457,0058,5155,9456,2655,61823.200
30 de jan. de 202458,4958,9656,2457,1756,51606.900
29 de jan. de 202457,8159,2057,2458,9758,29969.600
26 de jan. de 202458,2059,2757,6557,8157,14611.500
25 de jan. de 202458,3658,9856,5057,6256,96468.200
24 de jan. de 202460,1660,1657,3457,6556,99827.800
23 de jan. de 202461,0061,5958,6759,5258,83558.200
22 de jan. de 202459,1160,6359,1159,7459,05655.100
19 de jan. de 202458,4659,3157,3158,8658,18466.100
18 de jan. de 202457,8058,6457,2758,3957,72584.700
17 de jan. de 202457,2257,7256,1257,4656,80447.400
16 de jan. de 202457,8758,8056,6058,4857,81681.600
12 de jan. de 202460,4160,8858,3958,9558,27681.700
11 de jan. de 202460,9161,2559,6559,9159,22560.000
10 de jan. de 202461,5061,8960,8161,0860,38371.500
09 de jan. de 202462,0562,7261,4062,0061,28326.100
08 de jan. de 202461,7364,3860,7863,2662,53476.300
05 de jan. de 202460,8163,3260,7361,8661,15515.800
04 de jan. de 202460,7762,0260,4861,1560,44605.500
03 de jan. de 202462,6363,7060,9160,9660,26843.900
02 de jan. de 202462,9665,0462,4464,3963,65790.700
29 de dez. de 202364,4065,3963,6763,7563,01511.300
28 de dez. de 202364,7565,4764,4165,0864,33362.600
27 de dez. de 202364,9165,7764,9165,5364,77543.800
26 de dez. de 202363,6665,6263,6664,9664,21550.700
22 de dez. de 202364,5065,3463,4764,0463,30475.000
21 de dez. de 202362,8564,4761,7564,3163,57748.400
20 de dez. de 202362,4763,7761,5661,6860,97459.600
19 de dez. de 202360,6063,4060,2063,0262,29685.500
18 de dez. de 202360,9561,2759,7859,8259,13435.300
15 de dez. de 202361,5461,9359,9360,8360,131.381.700
14 de dez. de 202361,5564,7861,1261,9861,27992.300
13 de dez. de 202356,8360,7856,0560,3459,641.244.300
12 de dez. de 202358,0258,0256,6057,1256,46487.400
11 de dez. de 202360,3260,6457,0358,0357,36715.700
08 de dez. de 202361,5761,8159,9560,6059,90597.100
07 de dez. de 202360,7761,9660,5861,5760,86468.300
06 de dez. de 202360,6662,0660,0760,8760,17698.600
05 de dez. de 202359,1060,6258,4359,8559,16744.900
04 de dez. de 202357,6259,7657,3159,5858,89653.600
01 de dez. de 202355,6458,1554,8358,1557,48747.200
30 de nov. de 202355,3256,5454,2555,6655,02992.400
29 de nov. de 202357,0158,2055,6455,8955,25677.300
28 de nov. de 202356,0356,7355,3356,4255,77621.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...