The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
56.58
-0.78 (-1.36%)
Sep 25, 2025, 4:00 PM EDT - Market closed

SMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202556.8857.3456.0956.5856.58-1.36%602,387
Sep 24, 202557.8058.3457.2757.3657.36-0.54%449,547
Sep 23, 202558.6559.2057.3857.6757.67-1.30%453,044
Sep 22, 202558.1258.8157.5758.4358.430.65%697,355
Sep 19, 202559.7859.7857.9758.0558.05-2.83%841,534
Sep 18, 202560.2060.4259.5859.7459.74-0.22%513,786
Sep 17, 202560.9961.9659.4759.8759.87-1.04%603,982
Sep 16, 202560.6561.1059.8060.5060.500.03%540,240
Sep 15, 202561.2361.2360.2060.4860.48-0.44%389,425
Sep 12, 202561.2261.2260.4060.7560.75-1.56%355,539
Sep 11, 202560.8261.7360.7861.7161.711.80%514,031
Sep 10, 202560.6060.8959.9160.6260.62-0.35%538,959
Sep 9, 202561.8062.1960.3660.8360.83-2.39%712,700
Sep 8, 202562.8163.0961.4762.3262.32-1.14%635,054
Sep 5, 202562.9564.8262.2363.0463.040.59%899,233
Sep 4, 202560.6662.7159.5562.6762.673.93%1,074,885
Sep 3, 202559.5161.3959.3460.3060.300.12%866,847
Sep 2, 202560.6661.0659.6460.2360.23-1.62%712,160
Aug 29, 202561.2161.6660.5561.2261.22-0.07%596,772
Aug 28, 202562.6562.8060.8061.2661.26-1.48%697,520
Aug 27, 202561.9062.6461.7262.1862.18-0.08%756,010
Aug 26, 202561.8263.1861.5062.2362.230.26%785,453
Aug 25, 202563.4063.4061.8662.0762.07-2.13%608,393
Aug 22, 202560.9963.9560.6963.4263.423.56%949,666
Aug 21, 202560.4861.2960.2961.2460.610.33%765,011
Aug 20, 202561.9662.2160.8561.0460.41-1.74%704,154
Aug 19, 202562.9163.7461.9062.1261.48-1.10%780,114
Aug 18, 202562.1262.9361.8562.8162.161.03%788,817
Aug 15, 202562.9062.9261.6462.1761.53-0.53%555,449
Aug 14, 202561.9862.9061.6662.5061.86-1.95%564,842
Aug 13, 202561.2663.9461.2663.7463.084.78%736,893
Aug 12, 202560.2062.0959.9760.8360.201.77%646,527
Aug 11, 202558.7559.9457.7159.7759.152.26%898,534
Aug 8, 202559.9960.1458.2958.4557.85-2.53%541,807
Aug 7, 202560.8961.3259.7259.9759.35-0.88%682,150
Aug 6, 202561.4361.5260.0160.5059.88-1.42%555,128
Aug 5, 202562.5562.9961.1161.3760.74-1.82%691,880
Aug 4, 202561.4362.6261.2162.5161.871.03%1,014,189
Aug 1, 202561.8762.1959.9161.8761.23-1.26%1,205,405
Jul 31, 202562.2762.9360.7062.6662.020.92%1,612,226
Jul 30, 202566.1667.4660.7762.0961.45-8.50%3,297,106
Jul 29, 202569.2669.3066.9067.8667.16-1.88%1,238,087
Jul 28, 202569.2169.7168.5169.1668.45-0.33%821,219
Jul 25, 202568.5569.5167.7569.3968.681.48%697,764
Jul 24, 202569.8170.1268.3668.3867.68-2.43%574,330
Jul 23, 202569.4570.4669.0870.0869.362.01%704,365
Jul 22, 202567.0869.0967.0368.7067.992.74%842,994
Jul 21, 202567.2167.2366.2966.8766.180.28%629,071
Jul 18, 202567.5967.5966.0066.6865.99-1.20%685,876
Jul 17, 202567.6768.4567.0167.4966.80-0.63%436,231