The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
61.77
+0.97 (1.60%)
At close: Jan 9, 2026, 4:00 PM EST
62.20
+0.43 (0.70%)
After-hours: Jan 9, 2026, 7:52 PM EST
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 61.04 | 62.23 | 60.41 | 61.77 | 61.77 | 1.60% | 819,991 |
| Jan 8, 2026 | 58.92 | 61.37 | 58.47 | 60.80 | 60.80 | 3.19% | 1,077,832 |
| Jan 7, 2026 | 60.89 | 61.33 | 57.86 | 58.92 | 58.92 | -3.54% | 1,099,507 |
| Jan 6, 2026 | 60.08 | 61.77 | 60.01 | 61.08 | 61.08 | 1.29% | 630,796 |
| Jan 5, 2026 | 59.19 | 61.00 | 59.19 | 60.30 | 60.30 | 1.46% | 718,227 |
| Jan 2, 2026 | 58.57 | 59.87 | 58.40 | 59.43 | 59.43 | 1.85% | 611,951 |
| Dec 31, 2025 | 57.21 | 58.58 | 57.21 | 58.35 | 58.35 | 1.11% | 594,870 |
| Dec 30, 2025 | 57.44 | 58.41 | 57.08 | 57.71 | 57.71 | 0.03% | 419,770 |
| Dec 29, 2025 | 57.79 | 57.87 | 57.07 | 57.69 | 57.69 | -0.41% | 488,802 |
| Dec 26, 2025 | 57.78 | 57.96 | 57.39 | 57.93 | 57.93 | 0.21% | 366,507 |
| Dec 24, 2025 | 58.57 | 58.74 | 57.15 | 57.81 | 57.81 | -0.99% | 276,716 |
| Dec 23, 2025 | 59.40 | 59.45 | 58.09 | 58.39 | 58.39 | -1.40% | 667,955 |
| Dec 22, 2025 | 58.63 | 59.80 | 58.60 | 59.22 | 59.22 | 0.95% | 997,664 |
| Dec 19, 2025 | 58.10 | 58.68 | 57.67 | 58.66 | 58.66 | 1.10% | 1,486,069 |
| Dec 18, 2025 | 59.10 | 60.24 | 57.58 | 58.02 | 58.02 | -1.23% | 1,078,145 |
| Dec 17, 2025 | 58.23 | 60.09 | 57.93 | 58.74 | 58.74 | 0.20% | 981,166 |
| Dec 16, 2025 | 58.23 | 59.34 | 56.84 | 58.62 | 58.62 | 0.22% | 1,227,261 |
| Dec 15, 2025 | 58.00 | 58.55 | 56.99 | 58.49 | 58.49 | 1.28% | 975,282 |
| Dec 12, 2025 | 56.10 | 57.78 | 55.83 | 57.75 | 57.75 | 4.24% | 991,036 |
| Dec 11, 2025 | 54.78 | 56.02 | 54.78 | 55.40 | 55.40 | 0.91% | 578,870 |
| Dec 10, 2025 | 52.78 | 55.15 | 52.78 | 54.90 | 54.90 | 4.37% | 1,003,313 |
| Dec 9, 2025 | 52.24 | 53.32 | 52.06 | 52.60 | 52.60 | 0.42% | 719,659 |
| Dec 8, 2025 | 53.39 | 53.61 | 52.28 | 52.38 | 52.38 | -2.68% | 720,504 |
| Dec 5, 2025 | 54.85 | 55.35 | 53.54 | 53.82 | 53.82 | -1.64% | 661,534 |
| Dec 4, 2025 | 56.85 | 57.23 | 54.31 | 54.72 | 54.72 | -3.22% | 964,811 |
| Dec 3, 2025 | 55.59 | 56.67 | 55.50 | 56.54 | 56.54 | 1.71% | 744,574 |
| Dec 2, 2025 | 57.10 | 57.30 | 55.40 | 55.59 | 55.59 | -2.46% | 505,688 |
| Dec 1, 2025 | 56.48 | 58.29 | 56.48 | 56.99 | 56.99 | 0.65% | 740,458 |
| Nov 28, 2025 | 56.54 | 56.81 | 56.22 | 56.62 | 56.62 | 0.05% | 353,400 |
| Nov 26, 2025 | 55.14 | 57.03 | 55.14 | 56.59 | 56.59 | 2.13% | 580,458 |
| Nov 25, 2025 | 53.60 | 55.52 | 53.41 | 55.41 | 55.41 | 4.33% | 680,051 |
| Nov 24, 2025 | 53.78 | 53.97 | 52.92 | 53.11 | 53.11 | -0.64% | 696,347 |
| Nov 21, 2025 | 52.45 | 54.68 | 52.00 | 53.45 | 53.45 | 1.25% | 1,058,639 |
| Nov 20, 2025 | 53.39 | 54.12 | 52.39 | 52.79 | 52.13 | -0.90% | 943,267 |
| Nov 19, 2025 | 53.80 | 54.02 | 52.75 | 53.27 | 52.60 | -1.21% | 819,404 |
| Nov 18, 2025 | 54.27 | 54.65 | 53.65 | 53.92 | 53.25 | -1.39% | 658,016 |
| Nov 17, 2025 | 56.56 | 56.71 | 54.31 | 54.68 | 54.00 | -3.61% | 716,896 |
| Nov 14, 2025 | 57.88 | 58.34 | 56.45 | 56.73 | 56.02 | -2.86% | 671,185 |
| Nov 13, 2025 | 58.41 | 59.53 | 58.30 | 58.40 | 57.67 | -0.15% | 814,133 |
| Nov 12, 2025 | 58.00 | 58.90 | 58.00 | 58.49 | 57.76 | 0.95% | 829,957 |
| Nov 11, 2025 | 57.25 | 58.36 | 57.10 | 57.94 | 57.22 | 1.72% | 754,187 |
| Nov 10, 2025 | 56.51 | 57.18 | 55.38 | 56.96 | 56.25 | 0.85% | 1,037,904 |
| Nov 7, 2025 | 56.39 | 57.60 | 55.50 | 56.48 | 55.77 | -0.02% | 893,249 |
| Nov 6, 2025 | 57.77 | 58.89 | 56.39 | 56.49 | 55.78 | 0.84% | 1,291,066 |
| Nov 5, 2025 | 53.37 | 56.83 | 52.58 | 56.02 | 55.32 | 2.86% | 1,658,820 |
| Nov 4, 2025 | 53.77 | 55.03 | 53.45 | 54.46 | 53.78 | 0.85% | 1,005,760 |
| Nov 3, 2025 | 53.57 | 54.04 | 52.58 | 54.00 | 53.32 | 0.90% | 893,848 |
| Oct 31, 2025 | 52.77 | 53.83 | 52.20 | 53.52 | 52.85 | 0.73% | 940,459 |
| Oct 30, 2025 | 53.38 | 54.02 | 52.89 | 53.13 | 52.47 | -1.67% | 688,321 |
| Oct 29, 2025 | 55.64 | 56.04 | 53.90 | 54.03 | 53.35 | -3.55% | 695,746 |