The Scotts Miracle-Gro Company - SMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	62.9	62.17	62.17	62.92	61.64	555,449
August 14, 2025	61.98	62.5	62.5	62.9	61.66	564,842
August 13, 2025	61.26	63.74	63.74	63.94	61.26	736,900
August 12, 2025	60.2	60.83	60.83	62.09	59.97	646,527
August 11, 2025	58.75	59.77	59.77	59.94	57.71	898,534
August 08, 2025	59.99	58.45	58.45	60.14	58.29	541,807
August 07, 2025	60.89	59.97	59.97	61.32	59.72	682,150
August 06, 2025	61.43	60.5	60.5	61.52	60.01	555,128
August 05, 2025	62.55	61.37	61.37	62.99	61.11	691,900
August 04, 2025	61.43	62.51	62.51	62.62	61.21	1.01M
August 01, 2025	61.87	61.87	61.87	62.19	59.91	1.21M
July 31, 2025	62.27	62.66	62.66	62.93	60.7	1.61M
July 30, 2025	66.16	62.09	62.09	67.46	60.77	3.3M
July 29, 2025	69.26	67.86	67.86	69.3	66.9	1.24M
July 28, 2025	69.21	69.16	69.16	69.71	68.51	821,219
July 25, 2025	68.55	69.39	69.39	69.51	67.75	697,800
July 24, 2025	69.81	68.38	68.38	70.12	68.36	574,330
July 23, 2025	69.45	70.08	70.08	70.46	69.08	704,400
July 22, 2025	67.08	68.7	68.7	69.09	67.03	843,000
July 21, 2025	67.21	66.87	66.87	67.23	66.29	629,100
July 18, 2025	67.59	66.68	66.68	67.59	66	685,876
July 17, 2025	67.67	67.49	67.49	68.45	67.01	436,231
July 16, 2025	67.09	67.92	67.92	68.14	66.55	531,658
July 15, 2025	69.88	67	67	69.88	66.9	740,000
July 14, 2025	69.37	69.12	69.12	69.37	68.61	475,214
July 11, 2025	68.59	69.31	69.31	70	68.32	692,352
July 10, 2025	69.02	69.41	69.41	70.67	68.7	572,400
July 09, 2025	69.66	68.97	68.97	69.74	67.79	744,747
July 08, 2025	68.46	69.2	69.2	69.66	68.16	707,448
July 07, 2025	68	68.14	68.14	69.06	67.6	566,000
July 03, 2025	69.13	68.54	68.54	69.33	68.14	323,813
July 02, 2025	67.64	68.97	68.97	69.09	67.14	764,315
July 01, 2025	65.66	67.1	67.1	68.34	65.38	958,225
June 30, 2025	65.71	65.96	65.96	66.14	65.12	558,344
June 27, 2025	65.56	65.74	65.74	66.55	64.75	857,227
June 26, 2025	65.04	64.98	64.98	65.21	64.43	740,300
June 25, 2025	63.86	64.31	64.31	64.79	62.75	736,700
June 24, 2025	63.59	63.91	63.91	64.27	63.17	749,839
June 23, 2025	61.37	63.49	63.49	63.88	61.28	892,400
June 20, 2025	61.41	61.86	61.86	62.43	60.92	1.49M
June 18, 2025	60.55	60.85	60.85	61.63	60.23	630,800
June 17, 2025	61.47	60.56	60.56	61.9	60.52	736,000
June 16, 2025	61.96	62.24	62.24	62.54	61.23	700,307
June 13, 2025	63.07	61.15	61.15	64.09	60.83	776,875
June 12, 2025	63.5	63.74	63.74	64.01	62.84	527,920
June 11, 2025	64.51	64.04	64.04	65	63.15	856,232
June 10, 2025	65.93	64.04	64.04	66.35	63.75	1.23M
June 09, 2025	65.44	65.37	65.37	66.27	65.35	1.42M
June 06, 2025	65.37	66.48	66.48	67.84	65.37	1.69M
June 05, 2025	61.1	65.01	65.01	65.83	60.5	2.89M
June 04, 2025	58	58.62	58.62	58.75	56.81	1.02M
June 03, 2025	57.19	57.62	57.62	58.55	56.9	1.01M
June 02, 2025	59.5	57.31	57.31	59.5	57.17	1.45M
May 30, 2025	59.23	59.56	59.56	59.78	58.31	1.58M
May 29, 2025	60.46	60.91	60.91	61.23	59.46	1.03M
May 28, 2025	60.51	59.83	59.83	60.79	59.68	670,344
May 27, 2025	60.27	60.55	60.55	61.18	59.73	725,600
May 23, 2025	59.34	59.42	59.42	59.9	58.6	657,913
May 22, 2025	60.34	60.83	60.83	61.21	59.75	1.01M
May 21, 2025	62.05	60.81	60.81	62.49	60.8	672,724

The Scotts Miracle-Gro Company (SMG) NYSE