The Scotts Miracle-Gro Company (SMG)

NYSE: SMG · Real-Time Price · USD

50.52

+1.42 (2.89%)

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

50.50

-0.02 (-0.04%)

Pre-market: Oct 7, 2026, 4:03 AM EDT

SMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	49.26	50.74	49.20	50.52	50.52	2.89%	889,240
Oct 5, 2026	48.71	49.50	48.36	49.10	49.10	0.16%	1,139,779
Oct 2, 2026	50.95	51.00	48.90	49.02	49.02	-2.00%	964,987
Oct 1, 2026	49.62	50.12	48.57	50.02	50.02	-0.18%	1,233,538
Sep 30, 2026	49.83	50.63	49.41	50.11	50.11	1.23%	1,749,186
Sep 29, 2026	48.23	49.57	47.90	49.50	49.50	2.19%	1,907,021
Sep 28, 2026	50.31	51.07	48.34	48.44	48.44	-4.81%	1,730,552
Sep 25, 2026	50.77	51.58	50.20	50.89	50.89	-0.47%	1,222,283
Sep 24, 2026	52.82	53.21	50.62	51.13	51.13	-3.22%	1,513,723
Sep 23, 2026	52.32	53.56	51.85	52.83	52.83	0.28%	1,139,739
Sep 22, 2026	52.39	53.32	52.20	52.68	52.68	2.45%	1,127,827
Sep 21, 2026	52.48	52.69	51.11	51.42	51.42	-1.80%	1,184,271
Sep 18, 2026	53.47	53.81	52.13	52.36	52.36	-2.91%	1,149,781
Sep 17, 2026	55.69	55.70	53.90	53.93	53.93	-1.57%	1,053,548
Sep 16, 2026	56.20	56.92	54.76	54.79	54.79	-2.32%	719,656
Sep 15, 2026	56.25	56.88	55.30	56.09	56.09	0.32%	807,525
Sep 14, 2026	56.26	56.82	55.76	55.91	55.91	-0.99%	720,157
Sep 11, 2026	56.89	57.49	55.51	56.47	56.47	0.55%	560,896
Sep 10, 2026	56.33	56.76	55.81	56.16	56.16	-1.30%	724,485
Sep 9, 2026	57.16	57.59	56.60	56.90	56.90	-1.10%	928,009
Sep 8, 2026	58.90	59.45	57.15	57.53	57.53	-3.26%	881,869
Sep 4, 2026	58.83	60.08	58.83	59.47	59.47	0.30%	442,935
Sep 3, 2026	60.89	60.89	58.06	59.29	59.29	-1.13%	839,273
Sep 2, 2026	59.40	60.37	59.40	59.97	59.97	1.47%	632,544
Sep 1, 2026	59.27	60.66	58.54	59.10	59.10	-1.17%	750,714
Aug 31, 2026	60.47	61.21	59.13	59.80	59.80	-1.04%	1,090,131
Aug 28, 2026	61.05	61.50	60.13	60.43	60.43	-0.26%	631,107
Aug 27, 2026	60.43	61.35	60.03	60.59	60.59	-1.24%	657,960
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