The Scotts Miracle-Gro Company (SMG)

SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	58.29	58.45	56.30	56.63	56.63	-4.08%	820,985
May 14, 2026	59.54	59.59	58.31	59.04	59.04	0.39%	509,973
May 13, 2026	59.29	59.67	57.89	58.81	58.81	-1.28%	1,194,006
May 12, 2026	59.89	60.29	58.60	59.57	59.57	-0.77%	1,036,703
May 11, 2026	60.99	61.25	59.08	60.03	60.03	-1.72%	1,365,467
May 8, 2026	62.74	62.74	60.91	61.08	61.08	-2.02%	824,630
May 7, 2026	63.00	64.02	61.89	62.34	62.34	-0.81%	760,688
May 6, 2026	61.15	63.36	61.15	62.85	62.85	4.65%	998,184
May 5, 2026	59.91	60.33	57.50	60.06	60.06	1.13%	1,511,214
May 4, 2026	61.29	61.49	58.10	59.39	59.39	-3.78%	1,423,212
May 1, 2026	62.85	63.41	61.11	61.72	61.72	-1.56%	1,408,776
Apr 30, 2026	62.60	63.33	59.76	62.70	62.70	0.45%	1,613,245
Apr 29, 2026	68.72	68.80	62.20	62.42	62.42	-4.53%	1,567,945
Apr 28, 2026	68.26	68.77	65.33	65.38	65.38	-3.54%	1,132,652
Apr 27, 2026	67.49	68.60	66.68	67.78	67.78	0.86%	845,461
Apr 24, 2026	65.56	67.89	65.06	67.20	67.20	4.46%	1,023,439
Apr 23, 2026	64.05	64.51	63.15	64.33	64.33	0.89%	631,389
Apr 22, 2026	64.98	65.20	63.41	63.76	63.76	-0.95%	1,003,989
Apr 21, 2026	66.59	67.23	64.02	64.37	64.37	-3.22%	611,438
Apr 20, 2026	65.26	66.82	64.61	66.51	66.51	0.71%	673,392
Apr 17, 2026	63.14	67.47	62.93	66.04	66.04	5.77%	1,067,368
Apr 16, 2026	62.79	63.86	61.67	62.44	62.44	-0.29%	854,086
Apr 15, 2026	61.53	62.81	60.52	62.62	62.62	1.08%	956,167
Apr 14, 2026	61.69	62.15	60.41	61.95	61.95	0.06%	747,658
Apr 13, 2026	59.93	61.94	59.16	61.91	61.91	1.93%	899,892
Apr 10, 2026	62.84	63.08	60.28	60.74	60.74	-2.88%	704,592
Apr 9, 2026	63.00	64.11	62.08	62.54	62.54	-2.01%	722,637
Apr 8, 2026	63.50	66.13	63.50	63.82	63.82	3.84%	1,320,657
Apr 7, 2026	64.35	65.05	61.39	61.46	61.46	-6.05%	1,413,039
Apr 6, 2026	63.77	65.51	63.19	65.42	65.42	2.41%	771,881
Apr 2, 2026	60.13	63.91	58.99	63.88	63.88	4.70%	1,139,509
Apr 1, 2026	60.79	61.59	60.34	61.01	61.01	0.33%	1,027,826
Mar 31, 2026	61.02	62.17	60.11	60.81	60.81	1.15%	1,236,567
Mar 30, 2026	61.79	61.79	59.89	60.12	60.12	-0.87%	924,693
Mar 27, 2026	62.01	62.53	60.40	60.65	60.65	-2.48%	1,248,083
Mar 26, 2026	64.61	65.37	61.53	62.19	62.19	-8.10%	1,535,815
Mar 25, 2026	67.44	67.88	66.30	67.67	67.67	1.24%	575,074
Mar 24, 2026	65.42	67.55	64.72	66.84	66.84	1.80%	724,454
Mar 23, 2026	63.76	66.13	63.21	65.66	65.66	5.44%	942,106
Mar 20, 2026	64.54	64.86	62.07	62.27	62.27	-3.19%	980,099
Mar 19, 2026	63.48	64.62	62.59	64.32	64.32	-0.23%	996,171
Mar 18, 2026	63.17	66.35	62.43	64.47	64.47	3.57%	1,323,256
Mar 17, 2026	62.94	63.53	62.12	62.25	62.25	0.14%	590,838
Mar 16, 2026	61.61	62.89	61.07	62.16	62.16	1.97%	722,305
Mar 13, 2026	60.38	61.12	59.83	60.96	60.96	2.20%	1,098,579
Mar 12, 2026	62.24	62.24	59.26	59.65	59.65	-4.99%	1,213,494
Mar 11, 2026	63.50	63.77	60.29	62.78	62.78	-1.18%	1,272,934
Mar 10, 2026	64.00	65.19	63.22	63.53	63.53	-1.23%	970,773
Mar 9, 2026	64.89	65.46	63.02	64.32	64.32	-0.94%	857,322
Mar 6, 2026	65.88	66.29	63.68	64.93	64.93	-1.86%	947,191

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.