The Scotts Miracle-Gro Company (SMG)

NYSE: SMG · Real-Time Price · USD

62.06

-4.07 (-6.15%)

At close: Aug 6, 2026, 4:00 PM EDT

62.06

0.00 (0.00%)

After-hours: Aug 6, 2026, 4:15 PM EDT

SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	66.05	66.37	62.27	62.14	-	-6.03%	549,526
Aug 5, 2026	66.04	66.80	65.59	66.13	66.13	-0.38%	812,276
Aug 4, 2026	66.07	66.88	65.14	66.38	66.38	-2.61%	1,324,107
Aug 3, 2026	67.05	69.50	66.53	68.16	68.16	3.78%	1,305,245
Jul 31, 2026	67.69	68.26	65.53	65.68	65.68	-3.85%	1,001,575
Jul 30, 2026	70.12	71.39	68.17	68.31	68.31	-2.87%	1,036,147
Jul 29, 2026	72.37	72.37	67.03	70.33	70.33	-3.79%	1,912,417
Jul 28, 2026	70.19	73.41	68.59	73.10	73.10	4.64%	1,682,026
Jul 27, 2026	69.70	70.39	68.89	69.86	69.86	0.79%	913,637
Jul 24, 2026	67.61	69.87	67.10	69.31	69.31	2.64%	698,844
Jul 23, 2026	67.83	68.70	67.02	67.53	67.53	-1.70%	534,155
Jul 22, 2026	68.90	70.57	68.61	68.70	68.70	0.25%	697,647
Jul 21, 2026	68.91	69.46	68.12	68.53	68.53	-1.11%	701,108
Jul 20, 2026	70.94	71.16	68.77	69.30	69.30	-2.37%	1,116,930
Jul 17, 2026	73.47	75.34	70.52	70.98	70.98	-3.39%	1,803,568
Jul 16, 2026	69.96	75.30	69.85	73.47	73.47	8.06%	1,868,617
Jul 15, 2026	63.91	69.11	63.91	67.99	67.99	6.04%	1,317,297
Jul 14, 2026	64.81	65.18	63.23	64.12	64.12	0.33%	708,582
Jul 13, 2026	65.62	66.19	63.89	63.91	63.91	-2.40%	632,664
Jul 10, 2026	65.60	66.43	65.28	65.48	65.48	0.35%	432,974
Jul 9, 2026	65.44	66.17	64.09	65.25	65.25	0.05%	493,557
Jul 8, 2026	66.63	66.63	64.03	65.22	65.22	-2.35%	1,509,774
Jul 7, 2026	67.52	67.61	66.02	66.79	66.79	-0.43%	891,159
Jul 6, 2026	68.69	68.81	64.99	67.08	67.08	-2.57%	738,954
Jul 2, 2026	68.48	69.64	68.10	68.85	68.85	0.41%	587,104
Jul 1, 2026	68.16	69.32	67.54	68.57	68.57	0.68%	761,962
Jun 30, 2026	66.94	68.22	66.05	68.11	68.11	0.62%	538,430
Jun 29, 2026	65.06	68.21	65.06	67.69	67.69	-3.18%	1,426,929
Jun 26, 2026	68.92	71.21	68.90	69.91	69.91	0.84%	1,040,581
Jun 25, 2026	68.82	70.55	67.90	69.33	69.33	1.15%	834,045
Jun 24, 2026	64.51	69.00	64.04	68.54	68.54	7.95%	1,198,828
Jun 23, 2026	62.01	64.15	62.00	63.49	63.49	1.24%	593,221
Jun 22, 2026	63.97	64.19	62.53	62.71	62.71	-3.06%	703,492
Jun 18, 2026	63.02	65.25	62.97	64.69	64.69	3.16%	875,577
Jun 17, 2026	63.35	64.97	61.94	62.71	62.71	-0.59%	554,366
Jun 16, 2026	63.12	64.14	62.60	63.08	63.08	-0.14%	778,953
Jun 15, 2026	62.95	65.95	62.54	63.17	63.17	2.43%	1,084,198
Jun 12, 2026	62.42	62.98	61.66	61.67	61.67	-0.34%	836,610
Jun 11, 2026	59.76	62.01	59.69	61.88	61.88	4.21%	700,855
Jun 10, 2026	59.39	60.68	58.30	59.38	59.38	-0.40%	823,532
Jun 9, 2026	58.43	60.71	58.09	59.62	59.62	3.63%	864,880
Jun 8, 2026	57.51	58.26	56.39	57.53	57.53	-0.24%	772,800
Jun 5, 2026	56.38	57.72	56.30	57.67	57.67	1.48%	813,860
Jun 4, 2026	57.82	58.53	56.34	56.83	56.83	-0.25%	777,888
Jun 3, 2026	57.27	59.48	56.58	56.97	56.97	0.97%	1,311,240
Jun 2, 2026	58.07	58.12	53.60	56.42	56.42	-3.93%	1,085,265
Jun 1, 2026	57.58	59.00	57.30	58.73	58.73	-0.46%	1,532,207
May 29, 2026	58.54	59.62	57.78	59.00	59.00	-2.45%	1,557,569
May 28, 2026	60.36	62.07	59.38	60.48	60.48	-1.06%	785,440
May 27, 2026	59.35	61.63	59.30	61.13	61.13	3.82%	636,026