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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	53.82	54.34	54.34	54.36	53.43	398,408
October 16, 2025	55.31	53.93	53.93	55.57	53.73	510,378
October 15, 2025	56.31	55.19	55.19	56.5	55.1	600,012
October 14, 2025	54.66	56.21	56.21	56.27	54.39	670,963
October 13, 2025	56.16	55.44	55.44	56.32	55.39	596,630
October 10, 2025	57.87	55.48	55.48	58	55.2	878,720
October 09, 2025	59.16	57.77	57.77	59.25	57.34	596,746
October 08, 2025	58.21	59.03	59.03	59.15	57.31	1.09M
October 07, 2025	57.8	57.82	57.82	57.98	56.82	833,956
October 06, 2025	58.25	57.38	57.38	58.48	57.13	660,903
October 03, 2025	58.55	57.82	57.82	59.03	57.71	654,455
October 02, 2025	57.58	58.46	58.46	58.63	57.57	812,600
October 01, 2025	56.84	58.38	58.38	58.63	56.75	1.06M
September 30, 2025	56.1	56.95	56.95	56.95	54.86	834,300
September 29, 2025	56.52	55.82	55.82	56.52	55.12	677,301
September 26, 2025	56.69	56.05	56.05	57.11	55.82	779,500
September 25, 2025	56.88	56.58	56.58	57.34	56.09	602,496
September 24, 2025	57.8	57.36	57.36	58.34	57.27	449,547
September 23, 2025	58.65	57.67	57.67	59.2	57.38	453,044
September 22, 2025	58.12	58.43	58.43	58.81	57.57	697,355
September 19, 2025	59.78	58.05	58.05	59.78	57.97	841,530
September 18, 2025	60.2	59.74	59.74	60.42	59.58	513,800
September 17, 2025	60.99	59.87	59.87	61.96	59.47	603,946
September 16, 2025	60.65	60.5	60.5	61.1	59.8	540,240
September 15, 2025	61.23	60.48	60.48	61.23	60.2	389,425
September 12, 2025	61.22	60.75	60.75	61.22	60.4	355,539
September 11, 2025	60.82	61.71	61.71	61.73	60.78	514,031
September 10, 2025	60.6	60.62	60.62	60.89	59.91	539,000
September 09, 2025	61.8	60.83	60.83	62.19	60.36	712,700
September 08, 2025	62.81	62.32	62.32	63.09	61.47	635,054
September 05, 2025	62.95	63.04	63.04	64.82	62.23	899,147
September 04, 2025	60.66	62.67	62.67	62.71	59.55	1.07M
September 03, 2025	59.51	60.3	60.3	61.39	59.34	866,850
September 02, 2025	60.66	60.23	60.23	61.06	59.64	712,200
August 29, 2025	61.21	61.22	61.22	61.66	60.55	596,800
August 28, 2025	62.65	61.26	61.26	62.8	60.8	697,520
August 27, 2025	61.9	62.18	62.18	62.64	61.72	756,010
August 26, 2025	61.82	62.23	62.23	63.18	61.5	785,453
August 25, 2025	63.4	62.07	62.07	63.4	61.86	608,400
August 22, 2025	60.99	63.42	63.42	63.95	60.69	949,666
August 21, 2025	60.48	61.24	60.58	61.29	60.29	765,011
August 20, 2025	61.96	61.04	61.04	62.21	60.85	694,966
August 19, 2025	62.91	62.12	62.12	63.74	61.9	780,114
August 18, 2025	62.12	62.81	62.81	62.93	61.85	788,817
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

The Scotts Miracle-Gro Company (SMG) NYSE