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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	62.86	62.86	62.86	63.8	62.28	575,930
May 19, 2025	61.13	62.82	62.82	62.88	61.03	885,257
May 16, 2025	61.22	62.45	62.45	62.49	60.56	1.13M
May 15, 2025	58.7	61.08	61.08	61.18	58.45	1.57M
May 14, 2025	58.75	58.9	58.9	59.01	57.31	1.07M
May 13, 2025	57.53	59	59	59.48	57.49	1.76M
May 12, 2025	56.02	57	57	57.61	55.72	1.53M
May 09, 2025	55.38	53.99	53.99	55.61	53.89	777,841
May 08, 2025	54.35	55.36	55.36	55.96	54.22	1.11M
May 07, 2025	54.73	53.85	53.85	55.02	53	880,559
May 06, 2025	55.77	54.89	54.89	55.99	54.59	1.11M
May 05, 2025	53.95	56.15	56.15	56.76	53.52	2.25M
May 02, 2025	53.39	54.5	54.5	54.88	52.07	1.51M
May 01, 2025	50.58	53.36	53.36	53.94	50.32	3.4M
April 30, 2025	51.99	50.38	50.38	51.99	45.61	5.69M
April 29, 2025	53.09	53.54	53.54	54.27	52.92	1.91M
April 28, 2025	55	53.72	53.72	55.94	52.78	1.92M
April 25, 2025	53.46	53.08	53.08	53.68	52.23	1.01M
April 24, 2025	54.46	53.59	53.59	55.23	52.78	1.95M
April 23, 2025	54.45	53.57	53.57	55.53	53.4	1.2M
April 22, 2025	52	53.07	53.07	53.51	52	808,404
April 21, 2025	51.62	51.37	51.37	52.26	50.47	902,500
April 17, 2025	49.64	52.17	52.17	52.37	49.54	1.34M
April 16, 2025	51.28	49.81	49.81	51.83	49.53	968,100
April 15, 2025	51.07	51.07	51.09	52.31	51.02	881,649
April 14, 2025	52.1	51.55	51.55	52.11	50.86	1.08M
April 11, 2025	50.4	51.16	51.16	51.5	49.87	1.29M
April 10, 2025	51.39	50.42	50.42	51.39	48.02	1.71M
April 09, 2025	47.31	52.59	52.59	53.4	46.45	2.3M
April 08, 2025	54	48.21	48.21	54.18	47.52	1.64M
April 07, 2025	51	52.42	52.42	54.68	49.66	2.24M
April 04, 2025	51.25	51.41	51.41	52.57	49.39	1.29M
April 03, 2025	55.26	53.16	53.16	55.26	52.84	1.59M
April 02, 2025	55.25	57.96	57.96	57.97	54.92	2.11M
April 01, 2025	54.81	54.77	54.77	55.38	54.2	1.33M
March 31, 2025	54.29	54.89	54.89	55.33	53.37	867,232
March 28, 2025	56.98	54.76	54.76	57.1	54.44	1.11M
March 27, 2025	57.14	57.25	57.25	57.55	56.5	769,000
March 26, 2025	56.84	57.08	57.08	57.56	56.55	1.4M
March 25, 2025	58.32	56.73	56.73	58.42	56.63	981,561
March 24, 2025	58.49	58.48	58.48	58.83	57.86	1.13M
March 21, 2025	58.13	57.99	57.99	58.37	56.98	4.12M
March 20, 2025	59.81	59.32	59.32	61.22	59.26	838,248
March 19, 2025	60	59.95	59.95	60.28	59.35	755,400
March 18, 2025	60.99	59.76	59.76	60.99	59.37	728,700
March 17, 2025	60.77	61.28	61.28	61.94	60.6	773,921
March 14, 2025	60.83	60.52	60.52	61.08	59.77	1.14M
March 13, 2025	61.86	60.11	60.11	62.59	58.56	994,200
March 12, 2025	62.1	62.02	62.02	62.98	61.46	1.07M
March 11, 2025	61.51	61.98	61.98	62.81	61.14	1.37M
March 10, 2025	62.18	61.6	61.6	63.39	60.73	1.1M
March 07, 2025	61.88	62.18	62.18	62.75	61.16	901,842
March 06, 2025	62.02	62.14	62.14	62.85	61.46	997,790

The Scotts Miracle-Gro Company (SMG) NYSE