The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
63.74
+2.91 (4.78%)
Aug 13, 2025, 4:00 PM - Market closed
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 61.26 | 63.94 | 61.26 | 63.74 | 63.74 | 4.78% | 736,893 |
| Aug 12, 2025 | 60.20 | 62.09 | 59.97 | 60.83 | 60.83 | 1.77% | 646,527 |
| Aug 11, 2025 | 58.75 | 59.94 | 57.71 | 59.77 | 59.77 | 2.26% | 898,534 |
| Aug 8, 2025 | 59.99 | 60.14 | 58.29 | 58.45 | 58.45 | -2.53% | 541,807 |
| Aug 7, 2025 | 60.89 | 61.32 | 59.72 | 59.97 | 59.97 | -0.88% | 682,150 |
| Aug 6, 2025 | 61.43 | 61.52 | 60.01 | 60.50 | 60.50 | -1.42% | 555,128 |
| Aug 5, 2025 | 62.55 | 62.99 | 61.11 | 61.37 | 61.37 | -1.82% | 691,880 |
| Aug 4, 2025 | 61.43 | 62.62 | 61.21 | 62.51 | 62.51 | 1.03% | 1,014,189 |
| Aug 1, 2025 | 61.87 | 62.19 | 59.91 | 61.87 | 61.87 | -1.26% | 1,205,405 |
| Jul 31, 2025 | 62.27 | 62.93 | 60.70 | 62.66 | 62.66 | 0.92% | 1,612,226 |
| Jul 30, 2025 | 66.16 | 67.46 | 60.77 | 62.09 | 62.09 | -8.50% | 3,297,106 |
| Jul 29, 2025 | 69.26 | 69.30 | 66.90 | 67.86 | 67.86 | -1.88% | 1,238,087 |
| Jul 28, 2025 | 69.21 | 69.71 | 68.51 | 69.16 | 69.16 | -0.33% | 821,219 |
| Jul 25, 2025 | 68.55 | 69.51 | 67.75 | 69.39 | 69.39 | 1.48% | 697,764 |
| Jul 24, 2025 | 69.81 | 70.12 | 68.36 | 68.38 | 68.38 | -2.43% | 574,330 |
| Jul 23, 2025 | 69.45 | 70.46 | 69.08 | 70.08 | 70.08 | 2.01% | 704,365 |
| Jul 22, 2025 | 67.08 | 69.09 | 67.03 | 68.70 | 68.70 | 2.74% | 842,994 |
| Jul 21, 2025 | 67.21 | 67.23 | 66.29 | 66.87 | 66.87 | 0.28% | 629,071 |
| Jul 18, 2025 | 67.59 | 67.59 | 66.00 | 66.68 | 66.68 | -1.20% | 685,876 |
| Jul 17, 2025 | 67.67 | 68.45 | 67.01 | 67.49 | 67.49 | -0.63% | 436,231 |
| Jul 16, 2025 | 67.09 | 68.14 | 66.55 | 67.92 | 67.92 | 1.37% | 531,658 |
| Jul 15, 2025 | 69.88 | 69.88 | 66.90 | 67.00 | 67.00 | -3.07% | 739,986 |
| Jul 14, 2025 | 69.37 | 69.37 | 68.62 | 69.12 | 69.12 | -0.27% | 475,214 |
| Jul 11, 2025 | 68.59 | 70.00 | 68.32 | 69.31 | 69.31 | -0.14% | 692,352 |
| Jul 10, 2025 | 69.02 | 70.67 | 68.70 | 69.41 | 69.41 | 0.64% | 572,385 |
| Jul 9, 2025 | 69.66 | 69.74 | 67.79 | 68.97 | 68.97 | -0.33% | 744,747 |
| Jul 8, 2025 | 68.46 | 69.66 | 68.16 | 69.20 | 69.20 | 1.56% | 707,448 |
| Jul 7, 2025 | 68.00 | 69.06 | 67.60 | 68.14 | 68.14 | -0.58% | 565,991 |
| Jul 3, 2025 | 69.13 | 69.34 | 68.14 | 68.54 | 68.54 | -0.62% | 323,813 |
| Jul 2, 2025 | 67.64 | 69.09 | 67.14 | 68.97 | 68.97 | 2.79% | 764,315 |
| Jul 1, 2025 | 65.66 | 68.34 | 65.38 | 67.10 | 67.10 | 1.73% | 958,225 |
| Jun 30, 2025 | 65.73 | 66.14 | 65.12 | 65.96 | 65.96 | 0.33% | 806,316 |
| Jun 27, 2025 | 65.56 | 66.55 | 64.75 | 65.74 | 65.74 | 1.17% | 857,227 |
| Jun 26, 2025 | 65.04 | 65.21 | 64.43 | 64.98 | 64.98 | 1.04% | 740,257 |
| Jun 25, 2025 | 63.86 | 64.79 | 62.75 | 64.31 | 64.31 | 0.63% | 736,655 |
| Jun 24, 2025 | 63.59 | 64.27 | 63.17 | 63.91 | 63.91 | 0.66% | 760,222 |
| Jun 23, 2025 | 61.37 | 63.88 | 61.28 | 63.49 | 63.49 | 2.63% | 892,350 |
| Jun 20, 2025 | 61.41 | 62.43 | 60.92 | 61.86 | 61.86 | 1.66% | 1,491,962 |
| Jun 18, 2025 | 60.55 | 61.63 | 60.23 | 60.85 | 60.85 | 0.48% | 630,779 |
| Jun 17, 2025 | 61.47 | 61.90 | 60.52 | 60.56 | 60.56 | -2.70% | 735,996 |
| Jun 16, 2025 | 61.96 | 62.54 | 61.23 | 62.24 | 62.24 | 1.78% | 700,307 |
| Jun 13, 2025 | 63.07 | 64.09 | 60.83 | 61.15 | 61.15 | -4.06% | 776,875 |
| Jun 12, 2025 | 63.50 | 64.01 | 62.84 | 63.74 | 63.74 | -0.47% | 527,920 |
| Jun 11, 2025 | 64.51 | 65.00 | 63.15 | 64.04 | 64.04 | - | 856,232 |
| Jun 10, 2025 | 65.93 | 66.35 | 63.75 | 64.04 | 64.04 | -2.03% | 1,232,558 |
| Jun 9, 2025 | 65.44 | 66.27 | 65.35 | 65.37 | 65.37 | -1.67% | 1,417,559 |
| Jun 6, 2025 | 65.37 | 67.84 | 65.37 | 66.48 | 66.48 | 2.26% | 1,685,715 |
| Jun 5, 2025 | 61.10 | 65.83 | 60.50 | 65.01 | 65.01 | 10.90% | 2,886,734 |
| Jun 4, 2025 | 58.00 | 58.75 | 56.81 | 58.62 | 58.62 | 1.74% | 1,017,375 |
| Jun 3, 2025 | 57.19 | 58.55 | 56.90 | 57.62 | 57.62 | 0.54% | 1,010,226 |