The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
64.33
+0.57 (0.89%)
At close: Apr 23, 2026, 4:00 PM EDT
64.27
-0.06 (-0.09%)
Pre-market: Apr 24, 2026, 7:22 AM EDT
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 64.05 | 64.51 | 63.15 | 64.33 | 64.33 | 0.89% | 630,997 |
| 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% | 673,362 |
| Apr 17, 2026 | 63.14 | 67.47 | 62.93 | 66.04 | 66.04 | 5.77% | 1,066,940 |
| Apr 16, 2026 | 62.79 | 63.86 | 61.67 | 62.44 | 62.44 | -0.29% | 853,982 |
| Apr 15, 2026 | 61.53 | 62.81 | 60.52 | 62.62 | 62.62 | 1.08% | 956,147 |
| Apr 14, 2026 | 61.69 | 62.15 | 60.41 | 61.95 | 61.95 | 0.06% | 746,784 |
| Apr 13, 2026 | 59.93 | 61.94 | 59.16 | 61.91 | 61.91 | 1.93% | 899,884 |
| Apr 10, 2026 | 62.84 | 63.08 | 60.28 | 60.74 | 60.74 | -2.88% | 704,566 |
| Apr 9, 2026 | 63.00 | 64.11 | 62.08 | 62.54 | 62.54 | -2.01% | 722,394 |
| Apr 8, 2026 | 63.50 | 66.13 | 63.50 | 63.82 | 63.82 | 3.84% | 1,319,656 |
| Apr 7, 2026 | 64.35 | 65.05 | 61.39 | 61.46 | 61.46 | -6.05% | 1,402,916 |
| Apr 6, 2026 | 63.77 | 65.51 | 63.19 | 65.42 | 65.42 | 2.41% | 771,836 |
| Apr 2, 2026 | 60.13 | 63.91 | 58.99 | 63.88 | 63.88 | 4.70% | 1,137,895 |
| Apr 1, 2026 | 60.79 | 61.59 | 60.34 | 61.01 | 61.01 | 0.33% | 1,027,822 |
| Mar 31, 2026 | 61.02 | 62.17 | 60.11 | 60.81 | 60.81 | 1.15% | 1,235,578 |
| Mar 30, 2026 | 61.79 | 61.79 | 59.89 | 60.12 | 60.12 | -0.87% | 924,111 |
| Mar 27, 2026 | 62.01 | 62.53 | 60.40 | 60.65 | 60.65 | -2.48% | 1,242,710 |
| Mar 26, 2026 | 64.61 | 65.37 | 61.53 | 62.19 | 62.19 | -8.10% | 1,529,743 |
| Mar 25, 2026 | 67.44 | 67.88 | 66.30 | 67.67 | 67.67 | 1.24% | 574,903 |
| Mar 24, 2026 | 65.42 | 67.55 | 64.72 | 66.84 | 66.84 | 1.80% | 724,104 |
| Mar 23, 2026 | 63.76 | 66.13 | 63.21 | 65.66 | 65.66 | 5.44% | 941,812 |
| Mar 20, 2026 | 64.54 | 64.86 | 62.07 | 62.27 | 62.27 | -3.19% | 971,237 |
| Mar 19, 2026 | 63.48 | 64.62 | 62.59 | 64.32 | 64.32 | -0.23% | 984,335 |
| Mar 18, 2026 | 63.17 | 66.35 | 62.43 | 64.47 | 64.47 | 3.57% | 1,323,202 |
| Mar 17, 2026 | 62.94 | 63.53 | 62.12 | 62.25 | 62.25 | 0.14% | 590,826 |
| Mar 16, 2026 | 61.61 | 62.89 | 61.07 | 62.16 | 62.16 | 1.97% | 722,272 |
| Mar 13, 2026 | 60.38 | 61.12 | 59.83 | 60.96 | 60.96 | 2.20% | 1,097,370 |
| Mar 12, 2026 | 62.24 | 62.24 | 59.26 | 59.65 | 59.65 | -4.99% | 1,213,234 |
| Mar 11, 2026 | 63.50 | 63.77 | 60.29 | 62.78 | 62.78 | -1.18% | 1,272,566 |
| Mar 10, 2026 | 64.00 | 65.19 | 63.22 | 63.53 | 63.53 | -1.23% | 970,636 |
| Mar 9, 2026 | 64.89 | 65.46 | 63.02 | 64.32 | 64.32 | -0.94% | 857,279 |
| Mar 6, 2026 | 65.88 | 66.29 | 63.68 | 64.93 | 64.93 | -1.86% | 907,692 |
| Mar 5, 2026 | 68.41 | 69.00 | 66.01 | 66.16 | 66.16 | -4.02% | 790,263 |
| Mar 4, 2026 | 69.66 | 69.83 | 68.35 | 68.93 | 68.93 | -0.82% | 655,972 |
| Mar 3, 2026 | 69.13 | 69.88 | 67.02 | 69.50 | 69.50 | -1.25% | 577,623 |
| Mar 2, 2026 | 69.43 | 70.41 | 68.51 | 70.38 | 70.38 | 0.37% | 602,631 |
| Feb 27, 2026 | 69.39 | 70.42 | 68.63 | 70.12 | 70.12 | 0.39% | 641,466 |
| Feb 26, 2026 | 70.18 | 70.18 | 68.48 | 69.85 | 69.85 | 0.19% | 722,467 |
| Feb 25, 2026 | 70.56 | 70.65 | 68.17 | 69.72 | 69.72 | -1.13% | 1,175,513 |
| Feb 24, 2026 | 69.85 | 72.35 | 69.62 | 70.52 | 70.52 | 2.03% | 972,992 |
| Feb 23, 2026 | 69.67 | 69.93 | 68.20 | 69.12 | 69.12 | -1.20% | 584,765 |
| Feb 20, 2026 | 69.40 | 70.46 | 68.83 | 69.96 | 69.96 | 0.21% | 975,364 |
| Feb 19, 2026 | 69.80 | 69.98 | 69.00 | 69.81 | 69.15 | -0.07% | 664,894 |
| Feb 18, 2026 | 69.74 | 70.38 | 69.33 | 69.86 | 69.20 | -0.04% | 655,028 |
| Feb 17, 2026 | 68.87 | 70.75 | 68.39 | 69.89 | 69.23 | 2.25% | 1,053,226 |
| Feb 13, 2026 | 66.58 | 68.63 | 65.80 | 68.35 | 67.70 | 2.37% | 861,871 |
| Feb 12, 2026 | 67.43 | 68.50 | 65.87 | 66.77 | 66.14 | -0.64% | 740,865 |
| Feb 11, 2026 | 67.23 | 68.20 | 66.78 | 67.20 | 66.56 | 0.27% | 631,218 |