The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
69.09
+0.71 (1.04%)
Jul 25, 2025, 1:00 PM - Market open
SMG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 69.81 | 70.12 | 68.36 | 68.38 | 68.38 | -2.43% | 574,330 |
Jul 23, 2025 | 69.45 | 70.46 | 69.08 | 70.08 | 70.08 | 2.01% | 704,365 |
Jul 22, 2025 | 67.08 | 69.09 | 67.03 | 68.70 | 68.70 | 2.74% | 842,994 |
Jul 21, 2025 | 67.21 | 67.23 | 66.29 | 66.87 | 66.87 | 0.28% | 629,071 |
Jul 18, 2025 | 67.59 | 67.59 | 66.00 | 66.68 | 66.68 | -1.20% | 685,876 |
Jul 17, 2025 | 67.67 | 68.45 | 67.01 | 67.49 | 67.49 | -0.63% | 436,231 |
Jul 16, 2025 | 67.09 | 68.14 | 66.55 | 67.92 | 67.92 | 1.37% | 531,658 |
Jul 15, 2025 | 69.88 | 69.88 | 66.90 | 67.00 | 67.00 | -3.07% | 739,986 |
Jul 14, 2025 | 69.37 | 69.37 | 68.62 | 69.12 | 69.12 | -0.27% | 475,214 |
Jul 11, 2025 | 68.59 | 70.00 | 68.32 | 69.31 | 69.31 | -0.14% | 692,352 |
Jul 10, 2025 | 69.02 | 70.67 | 68.70 | 69.41 | 69.41 | 0.64% | 572,385 |
Jul 9, 2025 | 69.66 | 69.74 | 67.79 | 68.97 | 68.97 | -0.33% | 744,747 |
Jul 8, 2025 | 68.46 | 69.66 | 68.16 | 69.20 | 69.20 | 1.56% | 707,448 |
Jul 7, 2025 | 68.00 | 69.06 | 67.60 | 68.14 | 68.14 | -0.58% | 565,991 |
Jul 3, 2025 | 69.13 | 69.34 | 68.14 | 68.54 | 68.54 | -0.62% | 323,813 |
Jul 2, 2025 | 67.64 | 69.09 | 67.14 | 68.97 | 68.97 | 2.79% | 764,315 |
Jul 1, 2025 | 65.66 | 68.34 | 65.38 | 67.10 | 67.10 | 1.73% | 958,225 |
Jun 30, 2025 | 65.73 | 66.14 | 65.12 | 65.96 | 65.96 | 0.33% | 806,316 |
Jun 27, 2025 | 65.56 | 66.55 | 64.75 | 65.74 | 65.74 | 1.17% | 857,227 |
Jun 26, 2025 | 65.04 | 65.21 | 64.43 | 64.98 | 64.98 | 1.04% | 740,257 |
Jun 25, 2025 | 63.86 | 64.79 | 62.75 | 64.31 | 64.31 | 0.63% | 736,655 |
Jun 24, 2025 | 63.59 | 64.27 | 63.17 | 63.91 | 63.91 | 0.66% | 760,222 |
Jun 23, 2025 | 61.37 | 63.88 | 61.28 | 63.49 | 63.49 | 2.63% | 892,350 |
Jun 20, 2025 | 61.41 | 62.43 | 60.92 | 61.86 | 61.86 | 1.66% | 1,491,962 |
Jun 18, 2025 | 60.55 | 61.63 | 60.23 | 60.85 | 60.85 | 0.48% | 630,779 |
Jun 17, 2025 | 61.47 | 61.90 | 60.52 | 60.56 | 60.56 | -2.70% | 735,996 |
Jun 16, 2025 | 61.96 | 62.54 | 61.23 | 62.24 | 62.24 | 1.78% | 700,307 |
Jun 13, 2025 | 63.07 | 64.09 | 60.83 | 61.15 | 61.15 | -4.06% | 776,875 |
Jun 12, 2025 | 63.50 | 64.01 | 62.84 | 63.74 | 63.74 | -0.47% | 527,920 |
Jun 11, 2025 | 64.51 | 65.00 | 63.15 | 64.04 | 64.04 | - | 856,232 |
Jun 10, 2025 | 65.93 | 66.35 | 63.75 | 64.04 | 64.04 | -2.03% | 1,232,558 |
Jun 9, 2025 | 65.44 | 66.27 | 65.35 | 65.37 | 65.37 | -1.67% | 1,417,559 |
Jun 6, 2025 | 65.37 | 67.84 | 65.37 | 66.48 | 66.48 | 2.26% | 1,685,715 |
Jun 5, 2025 | 61.10 | 65.83 | 60.50 | 65.01 | 65.01 | 10.90% | 2,886,734 |
Jun 4, 2025 | 58.00 | 58.75 | 56.81 | 58.62 | 58.62 | 1.74% | 1,017,375 |
Jun 3, 2025 | 57.19 | 58.55 | 56.90 | 57.62 | 57.62 | 0.54% | 1,010,226 |
Jun 2, 2025 | 59.50 | 59.50 | 57.17 | 57.31 | 57.31 | -3.78% | 1,452,796 |
May 30, 2025 | 59.23 | 59.78 | 58.31 | 59.56 | 59.56 | -2.22% | 1,575,452 |
May 29, 2025 | 60.46 | 61.23 | 59.46 | 60.91 | 60.91 | 1.81% | 1,026,616 |
May 28, 2025 | 60.51 | 60.79 | 59.68 | 59.83 | 59.83 | -1.19% | 670,344 |
May 27, 2025 | 60.27 | 61.18 | 59.73 | 60.55 | 60.55 | 1.90% | 725,576 |
May 23, 2025 | 59.34 | 59.90 | 58.60 | 59.42 | 59.42 | -2.32% | 657,913 |
May 22, 2025 | 60.34 | 61.21 | 59.75 | 60.83 | 60.16 | 0.03% | 1,014,614 |
May 21, 2025 | 62.05 | 62.49 | 60.80 | 60.81 | 60.14 | -3.26% | 691,604 |
May 20, 2025 | 62.86 | 63.80 | 62.28 | 62.86 | 62.17 | 0.06% | 575,930 |
May 19, 2025 | 61.13 | 62.88 | 61.03 | 62.82 | 62.13 | 0.59% | 885,257 |
May 16, 2025 | 61.22 | 62.49 | 60.56 | 62.45 | 61.76 | 2.24% | 1,129,956 |
May 15, 2025 | 58.70 | 61.18 | 58.45 | 61.08 | 60.41 | 3.70% | 1,566,556 |
May 14, 2025 | 58.75 | 59.01 | 57.31 | 58.90 | 58.25 | -0.17% | 1,072,569 |
May 13, 2025 | 57.53 | 59.48 | 57.49 | 59.00 | 58.35 | 3.51% | 1,764,217 |