The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
54.69
-0.67 (-1.21%)
May 9, 2025, 12:38 PM - Market open
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 55.38 | 55.61 | 54.79 | 54.86 | - | -0.90% | 156,289 |
| May 8, 2025 | 54.35 | 55.96 | 54.22 | 55.36 | 55.36 | 2.80% | 1,108,201 |
| May 7, 2025 | 54.73 | 55.02 | 53.00 | 53.85 | 53.85 | -1.89% | 903,837 |
| May 6, 2025 | 55.77 | 55.99 | 54.59 | 54.89 | 54.89 | -2.24% | 1,107,806 |
| May 5, 2025 | 53.95 | 56.76 | 53.52 | 56.15 | 56.15 | 3.03% | 2,250,690 |
| May 2, 2025 | 53.39 | 54.88 | 52.07 | 54.50 | 54.50 | 2.14% | 1,620,863 |
| May 1, 2025 | 50.58 | 53.94 | 50.32 | 53.36 | 53.36 | 5.92% | 3,398,894 |
| Apr 30, 2025 | 51.99 | 51.99 | 45.61 | 50.38 | 50.38 | -5.90% | 5,708,113 |
| Apr 29, 2025 | 53.09 | 54.27 | 52.92 | 53.54 | 53.54 | -0.34% | 1,909,191 |
| Apr 28, 2025 | 55.00 | 55.94 | 52.78 | 53.72 | 53.72 | 1.21% | 1,921,988 |
| Apr 25, 2025 | 53.46 | 53.68 | 52.23 | 53.08 | 53.08 | -0.95% | 1,009,196 |
| Apr 24, 2025 | 54.46 | 55.23 | 52.78 | 53.59 | 53.59 | 0.04% | 1,953,516 |
| Apr 23, 2025 | 54.45 | 55.53 | 53.40 | 53.57 | 53.57 | 0.94% | 1,197,592 |
| Apr 22, 2025 | 52.00 | 53.51 | 52.00 | 53.07 | 53.07 | 3.31% | 808,404 |
| Apr 21, 2025 | 51.62 | 52.26 | 50.47 | 51.37 | 51.37 | -1.53% | 902,489 |
| Apr 17, 2025 | 49.64 | 52.37 | 49.54 | 52.17 | 52.17 | 4.74% | 1,344,946 |
| Apr 16, 2025 | 51.28 | 51.83 | 49.53 | 49.81 | 49.81 | -2.47% | 968,069 |
| Apr 15, 2025 | 51.07 | 52.31 | 51.02 | 51.07 | 51.07 | -0.93% | 1,061,978 |
| Apr 14, 2025 | 52.10 | 52.11 | 50.86 | 51.55 | 51.55 | 0.70% | 1,081,941 |
| Apr 11, 2025 | 50.40 | 51.50 | 49.86 | 51.19 | 51.19 | 1.53% | 1,458,990 |
| Apr 10, 2025 | 51.39 | 51.39 | 48.02 | 50.42 | 50.42 | -4.13% | 1,791,610 |
| Apr 9, 2025 | 47.31 | 53.40 | 46.45 | 52.59 | 52.59 | 9.09% | 2,323,157 |
| Apr 8, 2025 | 54.00 | 54.18 | 47.52 | 48.21 | 48.21 | -8.03% | 1,638,442 |
| Apr 7, 2025 | 51.00 | 54.68 | 49.66 | 52.42 | 52.42 | 1.96% | 2,238,202 |
| Apr 4, 2025 | 51.25 | 52.57 | 49.39 | 51.41 | 51.41 | -3.29% | 1,494,387 |
| Apr 3, 2025 | 55.26 | 55.26 | 52.84 | 53.16 | 53.16 | -8.28% | 1,585,073 |
| Apr 2, 2025 | 55.25 | 57.97 | 54.92 | 57.96 | 57.96 | 5.82% | 2,133,970 |
| Apr 1, 2025 | 54.81 | 55.38 | 54.20 | 54.77 | 54.77 | -0.22% | 1,331,479 |
| Mar 31, 2025 | 54.29 | 55.33 | 53.37 | 54.89 | 54.89 | 0.24% | 867,232 |
| Mar 28, 2025 | 56.98 | 57.10 | 54.44 | 54.76 | 54.76 | -4.35% | 1,109,079 |
| Mar 27, 2025 | 57.14 | 57.55 | 56.50 | 57.25 | 57.25 | 0.30% | 768,991 |
| Mar 26, 2025 | 56.84 | 57.56 | 56.55 | 57.08 | 57.08 | 0.62% | 1,404,437 |
| Mar 25, 2025 | 58.32 | 58.42 | 56.63 | 56.73 | 56.73 | -2.99% | 981,561 |
| Mar 24, 2025 | 58.49 | 58.83 | 57.86 | 58.48 | 58.48 | 0.84% | 1,133,097 |
| Mar 21, 2025 | 58.13 | 58.37 | 56.98 | 57.99 | 57.99 | -2.24% | 4,125,440 |
| Mar 20, 2025 | 59.81 | 61.22 | 59.26 | 59.32 | 59.32 | -1.05% | 838,248 |
| Mar 19, 2025 | 60.00 | 60.28 | 59.35 | 59.95 | 59.95 | 0.32% | 755,387 |
| Mar 18, 2025 | 60.99 | 60.99 | 59.37 | 59.76 | 59.76 | -2.48% | 728,692 |
| Mar 17, 2025 | 60.77 | 61.94 | 60.60 | 61.28 | 61.28 | 1.26% | 773,921 |
| Mar 14, 2025 | 60.83 | 61.08 | 59.77 | 60.52 | 60.52 | 0.68% | 1,136,534 |
| Mar 13, 2025 | 61.86 | 62.59 | 58.56 | 60.11 | 60.11 | -3.08% | 994,183 |
| Mar 12, 2025 | 62.10 | 62.98 | 61.46 | 62.02 | 62.02 | 0.06% | 1,068,823 |
| Mar 11, 2025 | 61.51 | 62.81 | 61.15 | 61.98 | 61.98 | 0.62% | 1,367,179 |
| Mar 10, 2025 | 62.18 | 63.39 | 60.73 | 61.60 | 61.60 | -0.93% | 1,095,331 |
| Mar 7, 2025 | 61.88 | 62.75 | 61.16 | 62.18 | 62.18 | 0.06% | 902,037 |
| Mar 6, 2025 | 62.02 | 62.85 | 61.46 | 62.14 | 62.14 | 0.15% | 997,811 |
| Mar 5, 2025 | 60.63 | 62.44 | 60.02 | 62.05 | 62.05 | 3.45% | 1,593,447 |
| Mar 4, 2025 | 56.77 | 60.30 | 56.00 | 59.98 | 59.98 | 7.26% | 2,121,822 |
| Mar 3, 2025 | 59.39 | 60.16 | 55.68 | 55.92 | 55.92 | -4.52% | 1,228,244 |
| Feb 28, 2025 | 58.47 | 59.31 | 58.17 | 58.57 | 58.57 | -0.02% | 889,707 |