The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
60.11
-1.91 (-3.08%)
At close: Mar 13, 2025, 4:00 PM
59.51
-0.60 (-1.00%)
After-hours: Mar 13, 2025, 7:56 PM EST
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 61.86 | 62.59 | 58.56 | 60.11 | 60.11 | -3.08% | 993,757 |
| Mar 12, 2025 | 62.10 | 62.98 | 61.46 | 62.02 | 62.02 | 0.06% | 1,068,823 |
| Mar 11, 2025 | 61.51 | 62.81 | 61.15 | 61.98 | 61.98 | 0.62% | 1,367,179 |
| Mar 10, 2025 | 62.18 | 63.39 | 60.73 | 61.60 | 61.60 | -0.93% | 1,095,331 |
| Mar 7, 2025 | 61.88 | 62.75 | 61.16 | 62.18 | 62.18 | 0.06% | 902,037 |
| Mar 6, 2025 | 62.02 | 62.85 | 61.46 | 62.14 | 62.14 | 0.15% | 997,811 |
| Mar 5, 2025 | 60.63 | 62.44 | 60.02 | 62.05 | 62.05 | 3.45% | 1,593,447 |
| Mar 4, 2025 | 56.77 | 60.30 | 56.00 | 59.98 | 59.98 | 7.26% | 2,121,822 |
| Mar 3, 2025 | 59.39 | 60.16 | 55.68 | 55.92 | 55.92 | -4.52% | 1,228,244 |
| Feb 28, 2025 | 58.47 | 59.31 | 58.17 | 58.57 | 58.57 | -0.02% | 889,707 |
| Feb 27, 2025 | 60.50 | 60.62 | 58.50 | 58.58 | 58.58 | -3.51% | 809,238 |
| Feb 26, 2025 | 60.36 | 61.20 | 60.04 | 60.71 | 60.71 | 0.51% | 1,467,671 |
| Feb 25, 2025 | 60.45 | 61.17 | 59.69 | 60.40 | 60.40 | 0.53% | 910,174 |
| Feb 24, 2025 | 60.55 | 61.07 | 60.07 | 60.08 | 60.08 | -0.63% | 1,206,892 |
| Feb 21, 2025 | 63.00 | 63.21 | 59.65 | 60.46 | 60.46 | -3.89% | 1,116,457 |
| Feb 20, 2025 | 63.50 | 63.78 | 62.76 | 62.91 | 62.23 | -1.33% | 592,754 |
| Feb 19, 2025 | 64.31 | 65.00 | 63.23 | 63.76 | 63.07 | -2.40% | 727,021 |
| Feb 18, 2025 | 66.05 | 66.29 | 64.96 | 65.33 | 64.63 | -1.15% | 787,876 |
| Feb 14, 2025 | 67.39 | 68.30 | 66.02 | 66.09 | 65.38 | -0.88% | 633,690 |
| Feb 13, 2025 | 66.72 | 67.35 | 66.25 | 66.68 | 65.96 | 1.08% | 899,080 |
| Feb 12, 2025 | 66.16 | 66.56 | 65.52 | 65.97 | 65.26 | -2.38% | 990,775 |
| Feb 11, 2025 | 66.28 | 67.66 | 66.07 | 67.58 | 66.85 | 1.67% | 783,322 |
| Feb 10, 2025 | 68.12 | 68.27 | 65.18 | 66.47 | 65.75 | -1.20% | 744,637 |
| Feb 7, 2025 | 68.17 | 68.44 | 66.61 | 67.28 | 66.55 | -1.31% | 760,667 |
| Feb 6, 2025 | 70.11 | 70.27 | 67.41 | 68.17 | 67.43 | -1.96% | 735,890 |
| Feb 5, 2025 | 69.26 | 70.10 | 68.74 | 69.53 | 68.78 | -0.16% | 449,779 |
| Feb 4, 2025 | 69.39 | 70.51 | 68.68 | 69.64 | 68.89 | 0.55% | 511,390 |
| Feb 3, 2025 | 69.31 | 70.48 | 67.76 | 69.26 | 68.51 | -2.40% | 1,018,423 |
| Jan 31, 2025 | 71.78 | 71.78 | 70.03 | 70.96 | 70.19 | -1.32% | 906,760 |
| Jan 30, 2025 | 70.95 | 72.23 | 70.01 | 71.91 | 71.13 | 0.78% | 1,181,004 |
| Jan 29, 2025 | 76.26 | 79.12 | 71.12 | 71.35 | 70.58 | -5.78% | 1,553,452 |
| Jan 28, 2025 | 77.08 | 78.42 | 75.72 | 75.73 | 74.91 | -2.54% | 1,406,425 |
| Jan 27, 2025 | 73.96 | 77.78 | 73.20 | 77.70 | 76.86 | 5.38% | 1,308,378 |
| Jan 24, 2025 | 72.67 | 73.95 | 72.52 | 73.73 | 72.93 | 1.72% | 664,994 |
| Jan 23, 2025 | 71.31 | 72.61 | 70.68 | 72.48 | 71.70 | 1.43% | 598,229 |
| Jan 22, 2025 | 71.26 | 71.71 | 70.82 | 71.46 | 70.69 | 0.55% | 447,350 |
| Jan 21, 2025 | 70.85 | 71.74 | 70.85 | 71.07 | 70.30 | 1.20% | 371,113 |
| Jan 17, 2025 | 71.45 | 71.63 | 69.97 | 70.23 | 69.47 | -0.88% | 487,342 |
| Jan 16, 2025 | 70.40 | 71.79 | 69.74 | 70.85 | 70.09 | 0.30% | 465,218 |
| Jan 15, 2025 | 69.82 | 70.68 | 68.81 | 70.64 | 69.88 | 3.38% | 597,454 |
| Jan 14, 2025 | 69.37 | 69.87 | 67.65 | 68.33 | 67.59 | -0.60% | 445,079 |
| Jan 13, 2025 | 66.29 | 68.77 | 66.20 | 68.74 | 68.00 | 3.56% | 398,542 |
| Jan 10, 2025 | 66.49 | 67.20 | 65.83 | 66.38 | 65.66 | -1.35% | 532,787 |
| Jan 8, 2025 | 66.32 | 67.36 | 65.84 | 67.29 | 66.56 | 0.57% | 423,349 |
| Jan 7, 2025 | 67.07 | 67.85 | 66.35 | 66.91 | 66.19 | -0.58% | 634,902 |
| Jan 6, 2025 | 67.30 | 68.83 | 67.17 | 67.30 | 66.57 | 1.04% | 691,553 |
| Jan 3, 2025 | 66.35 | 67.39 | 65.60 | 66.61 | 65.89 | 1.37% | 444,365 |
| Jan 2, 2025 | 66.61 | 68.27 | 65.63 | 65.71 | 65.00 | -0.95% | 444,814 |
| Dec 31, 2024 | 65.54 | 66.51 | 65.34 | 66.34 | 65.62 | 1.84% | 496,028 |
| Dec 30, 2024 | 65.71 | 65.75 | 64.52 | 65.14 | 64.44 | -1.36% | 423,648 |