The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
75.55
+0.36 (0.48%)
Nov 21, 2024, 2:59 PM EST - Market open
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 74.83 | 75.95 | 74.64 | 75.19 | 75.19 | 0.71% | 482,078 |
| Nov 19, 2024 | 74.61 | 75.65 | 74.05 | 74.66 | 74.66 | -0.24% | 582,158 |
| Nov 18, 2024 | 74.00 | 75.66 | 73.50 | 74.84 | 74.84 | 0.58% | 878,085 |
| Nov 15, 2024 | 74.30 | 75.19 | 73.52 | 74.41 | 74.41 | -0.09% | 643,663 |
| Nov 14, 2024 | 73.42 | 75.93 | 72.61 | 74.48 | 74.48 | 2.27% | 914,985 |
| Nov 13, 2024 | 74.20 | 74.71 | 72.51 | 72.83 | 72.83 | -1.02% | 713,115 |
| Nov 12, 2024 | 73.75 | 74.52 | 72.88 | 73.58 | 73.58 | -1.08% | 970,311 |
| Nov 11, 2024 | 73.04 | 74.95 | 72.60 | 74.38 | 74.38 | 2.45% | 1,040,613 |
| Nov 8, 2024 | 73.47 | 74.06 | 70.94 | 72.60 | 72.60 | -0.53% | 1,515,545 |
| Nov 7, 2024 | 74.01 | 75.07 | 71.80 | 72.99 | 72.99 | -1.75% | 1,831,782 |
| Nov 6, 2024 | 84.94 | 85.18 | 72.07 | 74.29 | 74.29 | -20.52% | 4,646,458 |
| Nov 5, 2024 | 90.40 | 93.90 | 90.28 | 93.47 | 93.47 | 2.10% | 1,001,466 |
| Nov 4, 2024 | 90.00 | 91.70 | 89.21 | 91.55 | 91.55 | 2.11% | 849,220 |
| Nov 1, 2024 | 87.40 | 90.15 | 87.36 | 89.66 | 89.66 | 3.08% | 747,499 |
| Oct 31, 2024 | 88.51 | 89.32 | 86.88 | 86.98 | 86.98 | -1.78% | 528,393 |
| Oct 30, 2024 | 87.89 | 89.24 | 87.60 | 88.56 | 88.56 | 0.72% | 293,938 |
| Oct 29, 2024 | 87.65 | 88.50 | 87.22 | 87.93 | 87.93 | -0.40% | 542,774 |
| Oct 28, 2024 | 87.60 | 88.45 | 87.35 | 88.28 | 88.28 | 1.78% | 271,504 |
| Oct 25, 2024 | 87.81 | 88.63 | 86.55 | 86.74 | 86.74 | -0.81% | 424,928 |
| Oct 24, 2024 | 86.75 | 87.83 | 86.10 | 87.45 | 87.45 | 0.99% | 329,837 |
| Oct 23, 2024 | 86.22 | 87.82 | 86.13 | 86.59 | 86.59 | -0.18% | 328,093 |
| Oct 22, 2024 | 89.03 | 89.32 | 85.86 | 86.75 | 86.75 | -3.44% | 526,117 |
| Oct 21, 2024 | 90.17 | 90.56 | 89.26 | 89.84 | 89.84 | -0.33% | 386,372 |
| Oct 18, 2024 | 89.44 | 90.50 | 88.37 | 90.14 | 90.14 | 0.76% | 440,880 |
| Oct 17, 2024 | 90.00 | 90.01 | 88.72 | 89.46 | 89.46 | -0.38% | 408,918 |
| Oct 16, 2024 | 90.00 | 91.09 | 89.58 | 89.80 | 89.80 | 0.89% | 583,979 |
| Oct 15, 2024 | 87.41 | 89.77 | 87.22 | 89.01 | 89.01 | 1.42% | 695,719 |
| Oct 14, 2024 | 85.52 | 88.09 | 85.19 | 87.76 | 87.76 | 1.61% | 675,664 |
| Oct 11, 2024 | 85.22 | 86.50 | 84.66 | 86.37 | 86.37 | 1.62% | 593,727 |
| Oct 10, 2024 | 85.00 | 86.49 | 84.23 | 84.99 | 84.99 | -0.23% | 462,923 |
| Oct 9, 2024 | 85.01 | 85.93 | 84.05 | 85.19 | 85.19 | -0.13% | 578,525 |
| Oct 8, 2024 | 83.56 | 85.38 | 83.46 | 85.30 | 85.30 | 1.46% | 497,320 |
| Oct 7, 2024 | 83.19 | 84.79 | 82.54 | 84.07 | 84.07 | 0.85% | 703,684 |
| Oct 4, 2024 | 87.50 | 87.58 | 83.04 | 83.36 | 83.36 | -3.69% | 759,655 |
| Oct 3, 2024 | 86.58 | 87.40 | 86.00 | 86.55 | 86.55 | -0.64% | 693,271 |
| Oct 2, 2024 | 86.70 | 87.39 | 85.70 | 87.11 | 87.11 | 0.46% | 622,578 |
| Oct 1, 2024 | 86.50 | 88.35 | 86.11 | 86.71 | 86.71 | 0.01% | 968,960 |
| Sep 30, 2024 | 85.57 | 87.48 | 84.94 | 86.70 | 86.70 | 1.38% | 842,326 |
| Sep 27, 2024 | 84.04 | 86.01 | 83.71 | 85.52 | 85.52 | 2.42% | 757,187 |
| Sep 26, 2024 | 82.00 | 83.69 | 82.00 | 83.50 | 83.50 | 3.29% | 701,059 |
| Sep 25, 2024 | 81.62 | 81.62 | 80.28 | 80.84 | 80.84 | -0.46% | 878,765 |
| Sep 24, 2024 | 78.63 | 81.49 | 78.21 | 81.21 | 81.21 | 4.22% | 1,241,680 |
| Sep 23, 2024 | 73.94 | 78.34 | 73.48 | 77.92 | 77.92 | 5.47% | 1,542,874 |
| Sep 20, 2024 | 74.41 | 74.75 | 73.00 | 73.88 | 73.88 | -0.90% | 1,464,347 |
| Sep 19, 2024 | 74.53 | 75.16 | 73.56 | 74.55 | 74.55 | 2.47% | 594,182 |
| Sep 18, 2024 | 72.09 | 75.14 | 71.81 | 72.75 | 72.75 | 1.28% | 704,041 |
| Sep 17, 2024 | 70.87 | 72.12 | 70.06 | 71.83 | 71.83 | 1.86% | 370,930 |
| Sep 16, 2024 | 69.76 | 70.80 | 68.93 | 70.52 | 70.52 | 1.12% | 511,526 |
| Sep 13, 2024 | 67.23 | 70.17 | 67.20 | 69.74 | 69.74 | 4.94% | 624,516 |
| Sep 12, 2024 | 66.42 | 67.03 | 65.36 | 66.46 | 66.46 | 0.17% | 585,942 |
| Sep 11, 2024 | 66.64 | 67.30 | 65.45 | 66.35 | 66.35 | -0.97% | 558,973 |
| Sep 10, 2024 | 67.40 | 68.01 | 66.81 | 67.00 | 67.00 | -0.64% | 518,021 |
| Sep 9, 2024 | 67.90 | 68.43 | 67.33 | 67.43 | 67.43 | -0.58% | 527,684 |
| Sep 6, 2024 | 68.84 | 69.26 | 67.68 | 67.82 | 67.82 | -1.54% | 440,128 |
| Sep 5, 2024 | 70.10 | 70.21 | 68.75 | 68.88 | 68.88 | -1.43% | 796,191 |
| Sep 4, 2024 | 70.34 | 71.70 | 69.84 | 69.88 | 69.88 | -0.94% | 424,776 |
| Sep 3, 2024 | 70.01 | 70.70 | 69.21 | 70.54 | 70.54 | -0.62% | 537,129 |
| Aug 30, 2024 | 71.20 | 71.78 | 69.77 | 70.98 | 70.98 | -0.07% | 454,129 |
| Aug 29, 2024 | 70.92 | 71.91 | 70.18 | 71.03 | 71.03 | 0.48% | 329,357 |
| Aug 28, 2024 | 70.53 | 71.72 | 70.53 | 70.69 | 70.69 | -0.56% | 937,882 |
| Aug 27, 2024 | 71.73 | 71.97 | 69.67 | 71.09 | 71.09 | -1.70% | 702,984 |
| Aug 26, 2024 | 72.20 | 73.05 | 71.65 | 72.32 | 72.32 | 0.75% | 549,586 |
| Aug 23, 2024 | 69.90 | 72.72 | 69.54 | 71.78 | 71.78 | 2.57% | 412,975 |
| Aug 22, 2024 | 71.00 | 71.41 | 69.77 | 69.98 | 69.34 | -1.42% | 718,562 |
| Aug 21, 2024 | 72.32 | 72.53 | 70.35 | 70.99 | 70.34 | -1.25% | 1,184,508 |
| Aug 20, 2024 | 72.24 | 72.55 | 71.10 | 71.89 | 71.24 | -0.66% | 580,460 |
| Aug 19, 2024 | 72.28 | 72.75 | 71.70 | 72.37 | 71.71 | 0.12% | 442,992 |
| Aug 16, 2024 | 72.27 | 73.51 | 71.36 | 72.28 | 71.62 | -0.43% | 604,346 |
| Aug 15, 2024 | 71.81 | 72.95 | 70.60 | 72.59 | 71.93 | 3.04% | 958,372 |
| Aug 14, 2024 | 70.91 | 71.24 | 69.25 | 70.45 | 69.81 | -0.61% | 605,263 |
| Aug 13, 2024 | 69.25 | 71.01 | 68.54 | 70.88 | 70.23 | 2.81% | 622,750 |
| Aug 12, 2024 | 69.75 | 70.74 | 68.79 | 68.94 | 68.31 | -1.67% | 462,742 |
| Aug 9, 2024 | 71.06 | 71.06 | 69.37 | 70.11 | 69.47 | -0.99% | 384,365 |
| Aug 8, 2024 | 69.27 | 70.87 | 69.00 | 70.81 | 70.17 | 3.21% | 742,073 |
| Aug 7, 2024 | 71.86 | 72.80 | 68.32 | 68.61 | 67.99 | -2.75% | 710,432 |
| Aug 6, 2024 | 70.55 | 72.57 | 69.26 | 70.55 | 69.91 | -0.23% | 798,083 |
| Aug 5, 2024 | 68.20 | 71.41 | 67.98 | 70.71 | 70.07 | -1.33% | 1,495,390 |
| Aug 2, 2024 | 73.64 | 73.64 | 70.32 | 71.66 | 71.01 | -4.73% | 1,168,588 |
| Aug 1, 2024 | 78.50 | 79.73 | 74.93 | 75.22 | 74.54 | -4.30% | 2,209,061 |
| Jul 31, 2024 | 73.00 | 82.11 | 73.00 | 78.60 | 77.88 | 11.90% | 3,960,123 |
| Jul 30, 2024 | 70.54 | 71.31 | 69.41 | 70.24 | 69.60 | -0.26% | 827,283 |
| Jul 29, 2024 | 70.65 | 71.30 | 69.67 | 70.42 | 69.78 | -0.27% | 641,144 |
| Jul 26, 2024 | 69.84 | 71.15 | 69.47 | 70.61 | 69.97 | 3.35% | 1,076,704 |
| Jul 25, 2024 | 66.38 | 69.06 | 65.65 | 68.32 | 67.70 | 2.52% | 593,896 |
| Jul 24, 2024 | 68.72 | 69.23 | 66.49 | 66.64 | 66.03 | -3.13% | 642,445 |
| Jul 23, 2024 | 68.61 | 69.46 | 67.67 | 68.79 | 68.16 | -0.56% | 759,337 |
| Jul 22, 2024 | 67.80 | 69.35 | 66.11 | 69.18 | 68.55 | 2.96% | 643,870 |
| Jul 19, 2024 | 67.16 | 67.35 | 65.28 | 67.19 | 66.58 | 0.03% | 638,495 |
| Jul 18, 2024 | 67.29 | 70.00 | 66.74 | 67.17 | 66.56 | -0.10% | 844,976 |
| Jul 17, 2024 | 66.05 | 67.67 | 65.75 | 67.24 | 66.63 | 0.81% | 1,044,276 |
| Jul 16, 2024 | 62.19 | 66.96 | 62.19 | 66.70 | 66.09 | 7.53% | 1,603,869 |
| Jul 15, 2024 | 63.36 | 63.79 | 61.86 | 62.03 | 61.47 | -2.39% | 1,080,122 |
| Jul 12, 2024 | 63.59 | 65.33 | 63.49 | 63.55 | 62.97 | -0.47% | 970,605 |
| Jul 11, 2024 | 62.85 | 64.00 | 62.02 | 63.85 | 63.27 | 4.18% | 1,025,895 |
| Jul 10, 2024 | 61.60 | 62.13 | 60.06 | 61.29 | 60.73 | 0.38% | 768,139 |
| Jul 9, 2024 | 62.23 | 62.49 | 60.92 | 61.06 | 60.50 | -1.82% | 509,467 |
| Jul 8, 2024 | 63.00 | 63.70 | 62.02 | 62.19 | 61.62 | -0.83% | 580,814 |
| Jul 5, 2024 | 63.13 | 63.13 | 61.84 | 62.71 | 62.14 | -1.26% | 616,603 |
| Jul 3, 2024 | 63.62 | 65.17 | 63.47 | 63.51 | 62.93 | 0.25% | 360,309 |
| Jul 2, 2024 | 63.63 | 64.40 | 62.87 | 63.35 | 62.77 | -0.22% | 854,235 |