The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
61.35
-1.26 (-2.01%)
At close: Aug 26, 2026, 4:00 PM EDT
61.35
0.00 (0.00%)
After-hours: Aug 26, 2026, 6:30 PM EDT
SMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 63.17 | 63.77 | 61.26 | 61.35 | 61.35 | -2.01% | 579,742 |
| Aug 25, 2026 | 60.70 | 62.79 | 60.65 | 62.61 | 62.61 | 3.16% | 754,764 |
| Aug 24, 2026 | 61.10 | 61.98 | 59.61 | 60.69 | 60.69 | -0.52% | 1,022,039 |
| Aug 21, 2026 | 61.14 | 61.84 | 60.75 | 61.01 | 61.01 | 0.89% | 783,478 |
| Aug 20, 2026 | 60.50 | 61.53 | 60.00 | 61.13 | 60.47 | - | 770,888 |
| Aug 19, 2026 | 60.35 | 63.46 | 60.10 | 61.13 | 60.47 | 2.65% | 1,689,482 |
| Aug 18, 2026 | 59.55 | 60.74 | 58.95 | 59.55 | 58.91 | 0.59% | 1,019,841 |
| Aug 17, 2026 | 60.61 | 60.64 | 58.56 | 59.20 | 58.56 | -2.86% | 838,206 |
| Aug 14, 2026 | 61.40 | 61.93 | 60.64 | 60.94 | 60.28 | -1.26% | 483,088 |
| Aug 13, 2026 | 62.80 | 63.65 | 61.39 | 61.72 | 61.05 | -0.72% | 716,604 |
| Aug 12, 2026 | 62.41 | 62.62 | 60.60 | 62.17 | 61.50 | 0.23% | 784,108 |
| Aug 11, 2026 | 62.07 | 63.09 | 61.47 | 62.03 | 61.36 | -0.39% | 750,911 |
| Aug 10, 2026 | 62.04 | 62.90 | 61.08 | 62.27 | 61.60 | -1.02% | 1,139,177 |
| Aug 7, 2026 | 61.99 | 64.94 | 61.99 | 62.91 | 62.23 | 1.37% | 1,725,003 |
| Aug 6, 2026 | 66.05 | 66.37 | 61.94 | 62.06 | 61.39 | -6.15% | 939,755 |
| Aug 5, 2026 | 66.04 | 66.80 | 65.59 | 66.13 | 65.42 | -0.38% | 812,294 |
| Aug 4, 2026 | 66.07 | 66.88 | 65.14 | 66.38 | 65.66 | -2.61% | 1,324,179 |
| Aug 3, 2026 | 67.05 | 69.50 | 66.53 | 68.16 | 67.42 | 3.78% | 1,306,207 |
| Jul 31, 2026 | 67.69 | 68.26 | 65.53 | 65.68 | 64.97 | -3.85% | 1,001,618 |
| Jul 30, 2026 | 70.12 | 71.39 | 68.17 | 68.31 | 67.57 | -2.87% | 1,036,543 |
| Jul 29, 2026 | 72.37 | 72.37 | 67.03 | 70.33 | 69.57 | -3.79% | 1,913,108 |
| Jul 28, 2026 | 70.19 | 73.41 | 68.59 | 73.10 | 72.31 | 4.64% | 1,682,083 |
| Jul 27, 2026 | 69.70 | 70.39 | 68.89 | 69.86 | 69.11 | 0.79% | 914,558 |
| Jul 24, 2026 | 67.61 | 69.87 | 67.10 | 69.31 | 68.56 | 2.64% | 698,849 |
| Jul 23, 2026 | 67.83 | 68.70 | 67.02 | 67.53 | 66.80 | -1.70% | 534,352 |
| Jul 22, 2026 | 68.90 | 70.57 | 68.61 | 68.70 | 67.96 | 0.25% | 700,954 |
| Jul 21, 2026 | 68.91 | 69.46 | 68.12 | 68.53 | 67.79 | -1.11% | 709,880 |
| Jul 20, 2026 | 70.94 | 71.16 | 68.77 | 69.30 | 68.55 | -2.37% | 1,116,995 |
| Jul 17, 2026 | 73.47 | 75.34 | 70.52 | 70.98 | 70.21 | -3.39% | 1,803,779 |
| Jul 16, 2026 | 69.96 | 75.30 | 69.85 | 73.47 | 72.68 | 8.06% | 1,876,637 |
| Jul 15, 2026 | 63.91 | 69.11 | 63.91 | 67.99 | 67.26 | 6.04% | 1,319,165 |
| Jul 14, 2026 | 64.81 | 65.18 | 63.23 | 64.12 | 63.43 | 0.33% | 710,448 |
| Jul 13, 2026 | 65.62 | 66.19 | 63.89 | 63.91 | 63.22 | -2.40% | 637,412 |
| Jul 10, 2026 | 65.60 | 66.43 | 65.28 | 65.48 | 64.77 | 0.35% | 433,357 |
| Jul 9, 2026 | 65.44 | 66.17 | 64.09 | 65.25 | 64.55 | 0.05% | 499,523 |
| Jul 8, 2026 | 66.63 | 66.63 | 64.03 | 65.22 | 64.52 | -2.35% | 1,509,787 |
| Jul 7, 2026 | 67.52 | 67.61 | 66.02 | 66.79 | 66.07 | -0.43% | 901,053 |
| Jul 6, 2026 | 68.69 | 68.81 | 64.99 | 67.08 | 66.36 | -2.57% | 738,989 |
| Jul 2, 2026 | 68.48 | 69.64 | 68.10 | 68.85 | 68.11 | 0.41% | 598,009 |
| Jul 1, 2026 | 68.16 | 69.32 | 67.54 | 68.57 | 67.83 | 0.68% | 762,270 |
| Jun 30, 2026 | 66.94 | 68.22 | 66.05 | 68.11 | 67.37 | 0.62% | 539,143 |
| Jun 29, 2026 | 65.06 | 68.21 | 65.06 | 67.69 | 66.96 | -3.18% | 1,426,931 |
| Jun 26, 2026 | 68.92 | 71.21 | 68.90 | 69.91 | 69.16 | 0.84% | 1,121,364 |
| Jun 25, 2026 | 68.82 | 70.55 | 67.90 | 69.33 | 68.58 | 1.15% | 834,170 |
| Jun 24, 2026 | 64.51 | 69.00 | 64.04 | 68.54 | 67.80 | 7.95% | 1,200,848 |
| Jun 23, 2026 | 62.01 | 64.15 | 62.00 | 63.49 | 62.80 | 1.24% | 593,425 |
| Jun 22, 2026 | 63.97 | 64.19 | 62.53 | 62.71 | 62.03 | -3.06% | 703,493 |
| Jun 18, 2026 | 63.02 | 65.25 | 62.97 | 64.69 | 63.99 | 3.16% | 877,854 |
| Jun 17, 2026 | 63.35 | 64.97 | 61.94 | 62.71 | 62.03 | -0.59% | 554,488 |
| Jun 16, 2026 | 63.12 | 64.14 | 62.60 | 63.08 | 62.40 | -0.14% | 778,989 |