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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Scotts Miracle-Gro Company (SMG) NYSE