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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	55.59	56.54	56.54	56.67	55.5	744,600
December 02, 2025	57.1	55.59	55.59	57.3	55.4	505,700
December 01, 2025	56.48	56.99	56.99	58.29	56.48	740,500
November 28, 2025	56.54	56.62	56.62	56.81	56.22	353,400
November 26, 2025	55.14	56.59	56.59	57.03	55.14	580,500
November 25, 2025	53.6	55.41	55.41	55.52	53.41	680,051
November 24, 2025	53.78	53.11	53.11	53.97	52.92	696,347
November 21, 2025	52.45	53.45	53.45	54.68	52	1.06M
November 20, 2025	53.39	52.79	52.13	54.12	52.39	943,267
November 19, 2025	53.8	53.27	52.6	54.02	52.75	819,404
November 18, 2025	54.27	53.92	53.25	54.65	53.65	658,016
November 17, 2025	56.56	54.68	54	56.71	54.31	716,900
November 14, 2025	57.88	56.73	56.73	58.34	56.45	671,200
November 13, 2025	58.41	58.4	58.4	59.53	58.3	814,127
November 12, 2025	58	58.49	58.49	58.9	58	829,900
November 11, 2025	57.25	57.94	57.94	58.36	57.1	754,200
November 10, 2025	56.51	56.96	56.96	57.18	55.38	1.04M
November 07, 2025	56.39	56.48	56.48	57.6	55.5	893,249
November 06, 2025	57.77	56.49	56.49	58.89	56.39	1.29M
November 05, 2025	53.37	56.02	56.02	56.83	52.58	1.66M
November 04, 2025	53.77	54.46	54.46	55.03	53.45	1.01M
November 03, 2025	53.57	54	54	54.04	52.58	893,848
October 31, 2025	52.77	53.52	53.52	53.83	52.2	940,500
October 30, 2025	53.38	53.13	53.13	54.02	52.89	688,321
October 29, 2025	55.64	54.03	54.03	56.04	53.9	695,746
October 28, 2025	54.61	56.02	56.02	56.1	54.29	492,668
October 27, 2025	55.78	55.06	55.06	56.03	54.79	498,544
October 24, 2025	55.88	55.49	55.49	56	55.27	323,106
October 23, 2025	55.34	55.4	55.4	55.74	54.47	363,100
October 22, 2025	54.88	54.85	54.85	55.56	54.55	429,700
October 21, 2025	54.38	54.92	54.92	55.32	54.27	278,530
October 20, 2025	54.57	54.52	54.52	55.22	54.21	317,300
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

The Scotts Miracle-Gro Company (SMG) NYSE