The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
53.70
-0.23 (-0.43%)
Oct 17, 2025, 12:38 PM EDT - Market open
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 55.31 | 55.57 | 53.73 | 53.93 | 53.93 | -2.28% | 510,378 |
| Oct 15, 2025 | 56.31 | 56.50 | 55.10 | 55.19 | 55.19 | -1.81% | 600,012 |
| Oct 14, 2025 | 54.66 | 56.27 | 54.39 | 56.21 | 56.21 | 1.39% | 670,963 |
| Oct 13, 2025 | 56.16 | 56.32 | 55.39 | 55.44 | 55.44 | -0.07% | 596,630 |
| Oct 10, 2025 | 57.87 | 58.01 | 55.20 | 55.48 | 55.48 | -3.96% | 878,720 |
| Oct 9, 2025 | 59.16 | 59.25 | 57.34 | 57.77 | 57.77 | -2.13% | 596,746 |
| Oct 8, 2025 | 58.21 | 59.15 | 57.31 | 59.03 | 59.03 | 2.09% | 1,089,334 |
| Oct 7, 2025 | 57.80 | 57.98 | 56.82 | 57.82 | 57.82 | 0.77% | 833,956 |
| Oct 6, 2025 | 58.25 | 58.48 | 57.13 | 57.38 | 57.38 | -0.76% | 660,903 |
| Oct 3, 2025 | 58.55 | 59.03 | 57.71 | 57.82 | 57.82 | -1.09% | 654,455 |
| Oct 2, 2025 | 57.58 | 58.63 | 57.57 | 58.46 | 58.46 | 0.14% | 812,563 |
| Oct 1, 2025 | 56.84 | 58.63 | 56.75 | 58.38 | 58.38 | 2.51% | 1,063,071 |
| Sep 30, 2025 | 56.10 | 56.95 | 54.86 | 56.95 | 56.95 | 2.02% | 834,299 |
| Sep 29, 2025 | 56.52 | 56.52 | 55.12 | 55.82 | 55.82 | -0.41% | 677,301 |
| Sep 26, 2025 | 56.69 | 57.11 | 55.82 | 56.05 | 56.05 | -0.94% | 779,500 |
| Sep 25, 2025 | 56.88 | 57.34 | 56.09 | 56.58 | 56.58 | -1.36% | 602,496 |
| Sep 24, 2025 | 57.80 | 58.34 | 57.27 | 57.36 | 57.36 | -0.54% | 449,547 |
| Sep 23, 2025 | 58.65 | 59.20 | 57.38 | 57.67 | 57.67 | -1.30% | 453,044 |
| Sep 22, 2025 | 58.12 | 58.81 | 57.57 | 58.43 | 58.43 | 0.65% | 697,355 |
| Sep 19, 2025 | 59.78 | 59.78 | 57.97 | 58.05 | 58.05 | -2.83% | 841,534 |
| Sep 18, 2025 | 60.20 | 60.42 | 59.58 | 59.74 | 59.74 | -0.22% | 513,786 |
| Sep 17, 2025 | 60.99 | 61.96 | 59.47 | 59.87 | 59.87 | -1.04% | 603,982 |
| Sep 16, 2025 | 60.65 | 61.10 | 59.80 | 60.50 | 60.50 | 0.03% | 540,240 |
| Sep 15, 2025 | 61.23 | 61.23 | 60.20 | 60.48 | 60.48 | -0.44% | 389,425 |
| Sep 12, 2025 | 61.22 | 61.22 | 60.40 | 60.75 | 60.75 | -1.56% | 355,539 |
| Sep 11, 2025 | 60.82 | 61.73 | 60.78 | 61.71 | 61.71 | 1.80% | 514,031 |
| Sep 10, 2025 | 60.60 | 60.89 | 59.91 | 60.62 | 60.62 | -0.35% | 538,959 |
| Sep 9, 2025 | 61.80 | 62.19 | 60.36 | 60.83 | 60.83 | -2.39% | 712,700 |
| Sep 8, 2025 | 62.81 | 63.09 | 61.47 | 62.32 | 62.32 | -1.14% | 635,054 |
| Sep 5, 2025 | 62.95 | 64.82 | 62.23 | 63.04 | 63.04 | 0.59% | 899,233 |
| Sep 4, 2025 | 60.66 | 62.71 | 59.55 | 62.67 | 62.67 | 3.93% | 1,074,885 |
| Sep 3, 2025 | 59.51 | 61.39 | 59.34 | 60.30 | 60.30 | 0.12% | 866,847 |
| Sep 2, 2025 | 60.66 | 61.06 | 59.64 | 60.23 | 60.23 | -1.62% | 712,160 |
| Aug 29, 2025 | 61.21 | 61.66 | 60.55 | 61.22 | 61.22 | -0.07% | 596,772 |
| Aug 28, 2025 | 62.65 | 62.80 | 60.80 | 61.26 | 61.26 | -1.48% | 697,520 |
| Aug 27, 2025 | 61.90 | 62.64 | 61.72 | 62.18 | 62.18 | -0.08% | 756,010 |
| Aug 26, 2025 | 61.82 | 63.18 | 61.50 | 62.23 | 62.23 | 0.26% | 785,453 |
| Aug 25, 2025 | 63.40 | 63.40 | 61.86 | 62.07 | 62.07 | -2.13% | 608,393 |
| Aug 22, 2025 | 60.99 | 63.95 | 60.69 | 63.42 | 63.42 | 3.56% | 949,666 |
| Aug 21, 2025 | 60.48 | 61.29 | 60.29 | 61.24 | 60.61 | 0.33% | 765,011 |
| Aug 20, 2025 | 61.96 | 62.21 | 60.85 | 61.04 | 60.41 | -1.74% | 704,154 |
| Aug 19, 2025 | 62.91 | 63.74 | 61.90 | 62.12 | 61.48 | -1.10% | 780,114 |
| Aug 18, 2025 | 62.12 | 62.93 | 61.85 | 62.81 | 62.16 | 1.03% | 788,817 |
| Aug 15, 2025 | 62.90 | 62.92 | 61.64 | 62.17 | 61.53 | -0.53% | 555,449 |
| Aug 14, 2025 | 61.98 | 62.90 | 61.66 | 62.50 | 61.86 | -1.95% | 564,842 |
| Aug 13, 2025 | 61.26 | 63.94 | 61.26 | 63.74 | 63.08 | 4.78% | 736,893 |
| Aug 12, 2025 | 60.20 | 62.09 | 59.97 | 60.83 | 60.20 | 1.77% | 646,527 |
| Aug 11, 2025 | 58.75 | 59.94 | 57.71 | 59.77 | 59.15 | 2.26% | 898,534 |
| Aug 8, 2025 | 59.99 | 60.14 | 58.29 | 58.45 | 57.85 | -2.53% | 541,807 |
| Aug 7, 2025 | 60.89 | 61.32 | 59.72 | 59.97 | 59.35 | -0.88% | 682,150 |