The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
62.67
+2.37 (3.93%)
At close: Sep 4, 2025, 4:00 PM
62.67
0.00 (0.00%)
After-hours: Sep 4, 2025, 7:00 PM EDT
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 60.66 | 62.71 | 59.55 | 62.67 | 62.67 | 3.93% | 1,074,877 |
| 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 |
| Aug 6, 2025 | 61.43 | 61.52 | 60.01 | 60.50 | 59.88 | -1.42% | 555,128 |
| Aug 5, 2025 | 62.55 | 62.99 | 61.11 | 61.37 | 60.74 | -1.82% | 691,880 |
| Aug 4, 2025 | 61.43 | 62.62 | 61.21 | 62.51 | 61.87 | 1.03% | 1,014,189 |
| Aug 1, 2025 | 61.87 | 62.19 | 59.91 | 61.87 | 61.23 | -1.26% | 1,205,405 |
| Jul 31, 2025 | 62.27 | 62.93 | 60.70 | 62.66 | 62.02 | 0.92% | 1,612,226 |
| Jul 30, 2025 | 66.16 | 67.46 | 60.77 | 62.09 | 61.45 | -8.50% | 3,297,106 |
| Jul 29, 2025 | 69.26 | 69.30 | 66.90 | 67.86 | 67.16 | -1.88% | 1,238,087 |
| Jul 28, 2025 | 69.21 | 69.71 | 68.51 | 69.16 | 68.45 | -0.33% | 821,219 |
| Jul 25, 2025 | 68.55 | 69.51 | 67.75 | 69.39 | 68.68 | 1.48% | 697,764 |
| Jul 24, 2025 | 69.81 | 70.12 | 68.36 | 68.38 | 67.68 | -2.43% | 574,330 |
| Jul 23, 2025 | 69.45 | 70.46 | 69.08 | 70.08 | 69.36 | 2.01% | 704,365 |
| Jul 22, 2025 | 67.08 | 69.09 | 67.03 | 68.70 | 67.99 | 2.74% | 842,994 |
| Jul 21, 2025 | 67.21 | 67.23 | 66.29 | 66.87 | 66.18 | 0.28% | 629,071 |
| Jul 18, 2025 | 67.59 | 67.59 | 66.00 | 66.68 | 65.99 | -1.20% | 685,876 |
| Jul 17, 2025 | 67.67 | 68.45 | 67.01 | 67.49 | 66.80 | -0.63% | 436,231 |
| Jul 16, 2025 | 67.09 | 68.14 | 66.55 | 67.92 | 67.22 | 1.37% | 531,658 |
| Jul 15, 2025 | 69.88 | 69.88 | 66.90 | 67.00 | 66.31 | -3.07% | 739,986 |
| Jul 14, 2025 | 69.37 | 69.37 | 68.62 | 69.12 | 68.41 | -0.27% | 475,214 |
| Jul 11, 2025 | 68.59 | 70.00 | 68.32 | 69.31 | 68.60 | -0.14% | 692,352 |
| Jul 10, 2025 | 69.02 | 70.67 | 68.70 | 69.41 | 68.70 | 0.64% | 572,385 |
| Jul 9, 2025 | 69.66 | 69.74 | 67.79 | 68.97 | 68.26 | -0.33% | 744,747 |
| Jul 8, 2025 | 68.46 | 69.66 | 68.16 | 69.20 | 68.49 | 1.56% | 707,448 |
| Jul 7, 2025 | 68.00 | 69.06 | 67.60 | 68.14 | 67.44 | -0.58% | 565,991 |
| Jul 3, 2025 | 69.13 | 69.34 | 68.14 | 68.54 | 67.83 | -0.62% | 323,813 |
| Jul 2, 2025 | 67.64 | 69.09 | 67.14 | 68.97 | 68.26 | 2.79% | 764,315 |
| Jul 1, 2025 | 65.66 | 68.34 | 65.38 | 67.10 | 66.41 | 1.73% | 958,225 |
| Jun 30, 2025 | 65.73 | 66.14 | 65.12 | 65.96 | 65.28 | 0.33% | 806,316 |
| Jun 27, 2025 | 65.56 | 66.55 | 64.75 | 65.74 | 65.06 | 1.17% | 857,227 |
| Jun 26, 2025 | 65.04 | 65.21 | 64.43 | 64.98 | 64.31 | 1.04% | 740,257 |
| Jun 25, 2025 | 63.86 | 64.79 | 62.75 | 64.31 | 63.65 | 0.63% | 736,655 |