The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
68.52
+1.23 (1.83%)
Dec 20, 2024, 4:00 PM EST - Market closed
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 67.30 | 69.33 | 66.79 | 68.52 | 68.52 | 1.83% | 2,853,632 |
| Dec 19, 2024 | 68.90 | 69.51 | 66.90 | 67.29 | 67.29 | -1.77% | 613,807 |
| Dec 18, 2024 | 72.39 | 72.64 | 68.35 | 68.50 | 68.50 | -5.39% | 634,573 |
| Dec 17, 2024 | 72.85 | 73.04 | 71.67 | 72.40 | 72.40 | -1.09% | 527,680 |
| Dec 16, 2024 | 74.71 | 74.71 | 72.69 | 73.20 | 73.20 | -2.61% | 701,350 |
| Dec 13, 2024 | 73.99 | 75.54 | 73.02 | 75.16 | 75.16 | 1.13% | 679,257 |
| Dec 12, 2024 | 73.52 | 74.40 | 73.32 | 74.32 | 74.32 | 1.05% | 583,232 |
| Dec 11, 2024 | 74.18 | 74.18 | 72.54 | 73.55 | 73.55 | -0.26% | 643,837 |
| Dec 10, 2024 | 74.08 | 75.00 | 72.50 | 73.74 | 73.74 | -0.94% | 511,763 |
| Dec 9, 2024 | 75.50 | 76.76 | 73.91 | 74.44 | 74.44 | -1.36% | 937,647 |
| Dec 6, 2024 | 76.50 | 77.48 | 74.67 | 75.47 | 75.47 | -0.03% | 759,665 |
| Dec 5, 2024 | 75.88 | 77.77 | 75.43 | 75.49 | 75.49 | -0.61% | 670,204 |
| Dec 4, 2024 | 75.74 | 76.06 | 74.57 | 75.95 | 75.95 | 0.12% | 692,480 |
| Dec 3, 2024 | 76.91 | 77.11 | 75.30 | 75.86 | 75.86 | -1.44% | 628,555 |
| Dec 2, 2024 | 77.14 | 77.50 | 75.75 | 76.97 | 76.97 | -0.16% | 818,562 |
| Nov 29, 2024 | 75.55 | 77.17 | 75.25 | 77.09 | 77.09 | 1.70% | 503,002 |
| Nov 27, 2024 | 78.25 | 79.16 | 75.50 | 75.80 | 75.80 | -2.57% | 678,602 |
| Nov 26, 2024 | 79.28 | 80.00 | 77.42 | 77.80 | 77.80 | -4.81% | 1,075,647 |
| Nov 25, 2024 | 78.95 | 83.55 | 78.57 | 81.73 | 81.73 | 4.97% | 1,083,778 |
| Nov 22, 2024 | 76.41 | 78.26 | 75.92 | 77.86 | 77.86 | 1.80% | 636,016 |
| Nov 21, 2024 | 75.30 | 76.99 | 74.28 | 76.48 | 75.84 | 1.72% | 892,621 |
| Nov 20, 2024 | 74.83 | 75.95 | 74.64 | 75.19 | 74.56 | 0.71% | 482,078 |
| Nov 19, 2024 | 74.61 | 75.65 | 74.05 | 74.66 | 74.03 | -0.24% | 582,158 |
| Nov 18, 2024 | 74.00 | 75.66 | 73.50 | 74.84 | 74.21 | 0.58% | 878,085 |
| Nov 15, 2024 | 74.30 | 75.19 | 73.52 | 74.41 | 73.79 | -0.09% | 643,663 |
| Nov 14, 2024 | 73.42 | 75.93 | 72.61 | 74.48 | 73.85 | 2.27% | 914,985 |
| Nov 13, 2024 | 74.20 | 74.71 | 72.51 | 72.83 | 72.22 | -1.02% | 713,115 |
| Nov 12, 2024 | 73.75 | 74.52 | 72.88 | 73.58 | 72.96 | -1.08% | 970,311 |
| Nov 11, 2024 | 73.04 | 74.95 | 72.60 | 74.38 | 73.76 | 2.45% | 1,040,613 |
| Nov 8, 2024 | 73.47 | 74.06 | 70.94 | 72.60 | 71.99 | -0.53% | 1,515,545 |
| Nov 7, 2024 | 74.01 | 75.07 | 71.80 | 72.99 | 72.38 | -1.75% | 1,831,782 |
| Nov 6, 2024 | 84.94 | 85.18 | 72.07 | 74.29 | 73.67 | -20.52% | 4,646,458 |
| Nov 5, 2024 | 90.40 | 93.90 | 90.28 | 93.47 | 92.68 | 2.10% | 1,001,466 |
| Nov 4, 2024 | 90.00 | 91.70 | 89.21 | 91.55 | 90.78 | 2.11% | 849,220 |
| Nov 1, 2024 | 87.40 | 90.15 | 87.36 | 89.66 | 88.91 | 3.08% | 747,499 |
| Oct 31, 2024 | 88.51 | 89.32 | 86.88 | 86.98 | 86.25 | -1.78% | 528,393 |
| Oct 30, 2024 | 87.89 | 89.24 | 87.60 | 88.56 | 87.82 | 0.72% | 293,938 |
| Oct 29, 2024 | 87.65 | 88.50 | 87.22 | 87.93 | 87.19 | -0.40% | 542,774 |
| Oct 28, 2024 | 87.60 | 88.45 | 87.35 | 88.28 | 87.54 | 1.78% | 271,504 |
| Oct 25, 2024 | 87.81 | 88.63 | 86.55 | 86.74 | 86.01 | -0.81% | 424,928 |
| Oct 24, 2024 | 86.75 | 87.83 | 86.10 | 87.45 | 86.72 | 0.99% | 329,837 |
| Oct 23, 2024 | 86.22 | 87.82 | 86.13 | 86.59 | 85.86 | -0.18% | 328,093 |
| Oct 22, 2024 | 89.03 | 89.32 | 85.86 | 86.75 | 86.02 | -3.44% | 526,117 |
| Oct 21, 2024 | 90.17 | 90.56 | 89.26 | 89.84 | 89.09 | -0.33% | 386,372 |
| Oct 18, 2024 | 89.44 | 90.50 | 88.37 | 90.14 | 89.38 | 0.76% | 440,880 |
| Oct 17, 2024 | 90.00 | 90.01 | 88.72 | 89.46 | 88.71 | -0.38% | 408,918 |
| Oct 16, 2024 | 90.00 | 91.09 | 89.58 | 89.80 | 89.05 | 0.89% | 583,979 |
| Oct 15, 2024 | 87.41 | 89.77 | 87.22 | 89.01 | 88.26 | 1.42% | 695,719 |
| Oct 14, 2024 | 85.52 | 88.09 | 85.19 | 87.76 | 87.02 | 1.61% | 675,664 |
| Oct 11, 2024 | 85.22 | 86.50 | 84.66 | 86.37 | 85.64 | 1.62% | 593,727 |
| Oct 10, 2024 | 85.00 | 86.49 | 84.23 | 84.99 | 84.28 | -0.23% | 462,923 |
| Oct 9, 2024 | 85.01 | 85.93 | 84.05 | 85.19 | 84.47 | -0.13% | 578,525 |
| Oct 8, 2024 | 83.56 | 85.38 | 83.46 | 85.30 | 84.58 | 1.46% | 497,320 |
| Oct 7, 2024 | 83.19 | 84.79 | 82.54 | 84.07 | 83.36 | 0.85% | 703,684 |
| Oct 4, 2024 | 87.50 | 87.58 | 83.04 | 83.36 | 82.66 | -3.69% | 759,655 |
| Oct 3, 2024 | 86.58 | 87.40 | 86.00 | 86.55 | 85.82 | -0.64% | 693,271 |
| Oct 2, 2024 | 86.70 | 87.39 | 85.70 | 87.11 | 86.38 | 0.46% | 622,578 |
| Oct 1, 2024 | 86.50 | 88.35 | 86.11 | 86.71 | 85.98 | 0.01% | 968,960 |
| Sep 30, 2024 | 85.57 | 87.48 | 84.94 | 86.70 | 85.97 | 1.38% | 842,326 |
| Sep 27, 2024 | 84.04 | 86.01 | 83.71 | 85.52 | 84.80 | 2.42% | 757,187 |
| Sep 26, 2024 | 82.00 | 83.69 | 82.00 | 83.50 | 82.80 | 3.29% | 701,059 |
| Sep 25, 2024 | 81.62 | 81.62 | 80.28 | 80.84 | 80.16 | -0.46% | 878,765 |
| Sep 24, 2024 | 78.63 | 81.49 | 78.21 | 81.21 | 80.53 | 4.22% | 1,241,680 |
| Sep 23, 2024 | 73.94 | 78.34 | 73.48 | 77.92 | 77.27 | 5.47% | 1,542,874 |
| Sep 20, 2024 | 74.41 | 74.75 | 73.00 | 73.88 | 73.26 | -0.90% | 1,464,347 |
| Sep 19, 2024 | 74.53 | 75.16 | 73.56 | 74.55 | 73.92 | 2.47% | 594,182 |
| Sep 18, 2024 | 72.09 | 75.14 | 71.81 | 72.75 | 72.14 | 1.28% | 704,041 |
| Sep 17, 2024 | 70.87 | 72.12 | 70.06 | 71.83 | 71.23 | 1.86% | 370,930 |
| Sep 16, 2024 | 69.76 | 70.80 | 68.93 | 70.52 | 69.93 | 1.12% | 511,526 |
| Sep 13, 2024 | 67.23 | 70.17 | 67.20 | 69.74 | 69.15 | 4.94% | 624,516 |
| Sep 12, 2024 | 66.42 | 67.03 | 65.36 | 66.46 | 65.90 | 0.17% | 585,942 |
| Sep 11, 2024 | 66.64 | 67.30 | 65.45 | 66.35 | 65.79 | -0.97% | 558,973 |
| Sep 10, 2024 | 67.40 | 68.01 | 66.81 | 67.00 | 66.44 | -0.64% | 518,021 |
| Sep 9, 2024 | 67.90 | 68.43 | 67.33 | 67.43 | 66.86 | -0.58% | 527,684 |
| Sep 6, 2024 | 68.84 | 69.26 | 67.68 | 67.82 | 67.25 | -1.54% | 440,128 |
| Sep 5, 2024 | 70.10 | 70.21 | 68.75 | 68.88 | 68.30 | -1.43% | 796,191 |
| Sep 4, 2024 | 70.34 | 71.70 | 69.84 | 69.88 | 69.29 | -0.94% | 424,776 |
| Sep 3, 2024 | 70.01 | 70.70 | 69.21 | 70.54 | 69.95 | -0.62% | 537,129 |
| Aug 30, 2024 | 71.20 | 71.78 | 69.77 | 70.98 | 70.38 | -0.07% | 454,129 |
| Aug 29, 2024 | 70.92 | 71.91 | 70.18 | 71.03 | 70.43 | 0.48% | 329,357 |
| Aug 28, 2024 | 70.53 | 71.72 | 70.53 | 70.69 | 70.10 | -0.56% | 937,882 |
| Aug 27, 2024 | 71.73 | 71.97 | 69.67 | 71.09 | 70.49 | -1.70% | 702,984 |
| Aug 26, 2024 | 72.20 | 73.05 | 71.65 | 72.32 | 71.71 | 0.75% | 549,586 |
| Aug 23, 2024 | 69.90 | 72.72 | 69.54 | 71.78 | 71.18 | 2.57% | 412,975 |
| Aug 22, 2024 | 71.00 | 71.41 | 69.77 | 69.98 | 68.76 | -1.42% | 718,562 |
| Aug 21, 2024 | 72.32 | 72.53 | 70.35 | 70.99 | 69.75 | -1.25% | 1,184,508 |
| Aug 20, 2024 | 72.24 | 72.55 | 71.10 | 71.89 | 70.64 | -0.66% | 580,460 |
| Aug 19, 2024 | 72.28 | 72.75 | 71.70 | 72.37 | 71.11 | 0.12% | 442,992 |
| Aug 16, 2024 | 72.27 | 73.51 | 71.36 | 72.28 | 71.02 | -0.43% | 604,346 |
| Aug 15, 2024 | 71.81 | 72.95 | 70.60 | 72.59 | 71.32 | 3.04% | 958,372 |
| Aug 14, 2024 | 70.91 | 71.24 | 69.25 | 70.45 | 69.22 | -0.61% | 605,263 |
| Aug 13, 2024 | 69.25 | 71.01 | 68.54 | 70.88 | 69.64 | 2.81% | 622,750 |
| Aug 12, 2024 | 69.75 | 70.74 | 68.79 | 68.94 | 67.74 | -1.67% | 462,742 |
| Aug 9, 2024 | 71.06 | 71.06 | 69.37 | 70.11 | 68.89 | -0.99% | 384,365 |
| Aug 8, 2024 | 69.27 | 70.87 | 69.00 | 70.81 | 69.58 | 3.21% | 742,073 |
| Aug 7, 2024 | 71.86 | 72.80 | 68.32 | 68.61 | 67.41 | -2.75% | 710,432 |
| Aug 6, 2024 | 70.55 | 72.57 | 69.26 | 70.55 | 69.32 | -0.23% | 798,083 |
| Aug 5, 2024 | 68.20 | 71.41 | 67.98 | 70.71 | 69.48 | -1.33% | 1,495,390 |
| Aug 2, 2024 | 73.64 | 73.64 | 70.32 | 71.66 | 70.41 | -4.73% | 1,168,588 |
| Aug 1, 2024 | 78.50 | 79.73 | 74.93 | 75.22 | 73.91 | -4.30% | 2,209,061 |