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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202569.8170.1268.3668.3868.38-2.43%574,330
Jul 23, 202569.4570.4669.0870.0870.082.01%704,365
Jul 22, 202567.0869.0967.0368.7068.702.74%842,994
Jul 21, 202567.2167.2366.2966.8766.870.28%629,071
Jul 18, 202567.5967.5966.0066.6866.68-1.20%685,876
Jul 17, 202567.6768.4567.0167.4967.49-0.63%436,231
Jul 16, 202567.0968.1466.5567.9267.921.37%531,658
Jul 15, 202569.8869.8866.9067.0067.00-3.07%739,986
Jul 14, 202569.3769.3768.6269.1269.12-0.27%475,214
Jul 11, 202568.5970.0068.3269.3169.31-0.14%692,352
Jul 10, 202569.0270.6768.7069.4169.410.64%572,385
Jul 9, 202569.6669.7467.7968.9768.97-0.33%744,747
Jul 8, 202568.4669.6668.1669.2069.201.56%707,448
Jul 7, 202568.0069.0667.6068.1468.14-0.58%565,991
Jul 3, 202569.1369.3468.1468.5468.54-0.62%323,813
Jul 2, 202567.6469.0967.1468.9768.972.79%764,315
Jul 1, 202565.6668.3465.3867.1067.101.73%958,225
Jun 30, 202565.7366.1465.1265.9665.960.33%806,316
Jun 27, 202565.5666.5564.7565.7465.741.17%857,227
Jun 26, 202565.0465.2164.4364.9864.981.04%740,257
Jun 25, 202563.8664.7962.7564.3164.310.63%736,655
Jun 24, 202563.5964.2763.1763.9163.910.66%760,222
Jun 23, 202561.3763.8861.2863.4963.492.63%892,350
Jun 20, 202561.4162.4360.9261.8661.861.66%1,491,962
Jun 18, 202560.5561.6360.2360.8560.850.48%630,779
Jun 17, 202561.4761.9060.5260.5660.56-2.70%735,996
Jun 16, 202561.9662.5461.2362.2462.241.78%700,307
Jun 13, 202563.0764.0960.8361.1561.15-4.06%776,875
Jun 12, 202563.5064.0162.8463.7463.74-0.47%527,920
Jun 11, 202564.5165.0063.1564.0464.04-856,232
Jun 10, 202565.9366.3563.7564.0464.04-2.03%1,232,558
Jun 9, 202565.4466.2765.3565.3765.37-1.67%1,417,559
Jun 6, 202565.3767.8465.3766.4866.482.26%1,685,715
Jun 5, 202561.1065.8360.5065.0165.0110.90%2,886,734
Jun 4, 202558.0058.7556.8158.6258.621.74%1,017,375
Jun 3, 202557.1958.5556.9057.6257.620.54%1,010,226
Jun 2, 202559.5059.5057.1757.3157.31-3.78%1,452,796
May 30, 202559.2359.7858.3159.5659.56-2.22%1,575,452
May 29, 202560.4661.2359.4660.9160.911.81%1,026,616
May 28, 202560.5160.7959.6859.8359.83-1.19%670,344
May 27, 202560.2761.1859.7360.5560.551.90%725,576
May 23, 202559.3459.9058.6059.4259.42-2.32%657,913
May 22, 202560.3461.2159.7560.8360.160.03%1,014,614
May 21, 202562.0562.4960.8060.8160.14-3.26%691,604
May 20, 202562.8663.8062.2862.8662.170.06%575,930
May 19, 202561.1362.8861.0362.8262.130.59%885,257
May 16, 202561.2262.4960.5662.4561.762.24%1,129,956
May 15, 202558.7061.1858.4561.0860.413.70%1,566,556
May 14, 202558.7559.0157.3158.9058.25-0.17%1,072,569
May 13, 202557.5359.4857.4959.0058.353.51%1,764,217