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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.4	69.96	69.96	70.46	68.83	975,400
February 19, 2026	69.8	69.81	69.15	69.98	69	676,942
February 18, 2026	69.74	69.86	69.2	70.38	69.33	655,028
February 17, 2026	68.87	69.89	69.23	70.75	68.39	1.05M
February 13, 2026	66.58	68.36	68.36	68.61	66.45	762,018
February 12, 2026	67.43	66.77	66.77	68.5	65.87	740,900
February 11, 2026	67.23	67.2	67.2	68.2	66.78	631,218
February 10, 2026	67.5	67.02	67.02	68.04	66.78	832,000
February 09, 2026	66.29	66.62	66.62	67.2	65.55	813,939
February 06, 2026	65.27	66.34	66.34	66.88	64.52	852,900
February 05, 2026	65.62	65.04	65.04	65.92	64.39	1.14M
February 04, 2026	64.85	64.7	64.7	66	63.8	730,200
February 03, 2026	62.35	63.69	63.69	65.08	61.93	973,819
February 02, 2026	64	62.34	62.34	65.22	62.06	1.13M
January 30, 2026	65	64.22	64.22	65.81	63.78	1.32M
January 29, 2026	62.63	65.42	65.42	66.12	62.6	1.76M
January 28, 2026	62.88	62.8	62.8	63.53	58.08	2.62M
January 27, 2026	62.56	63.23	63.23	63.23	61.61	869,288
January 26, 2026	62.99	62.86	62.86	63.32	62.42	765,394
January 23, 2026	62.53	62.73	62.73	63.29	61.92	520,200
January 22, 2026	63.78	62.32	62.32	64.15	62.27	747,200
January 21, 2026	63.66	63.72	63.72	64.8	63.03	696,830
January 20, 2026	62.55	62.8	62.8	63.46	61.94	713,823
January 16, 2026	63.41	63.61	63.61	63.95	63.22	546,506
January 15, 2026	63.7	64.11	64.11	64.6	62.89	543,954
January 14, 2026	62.78	63.56	63.56	64.08	62.72	605,357
January 13, 2026	61.58	62.46	62.46	62.48	61.49	566,836
January 12, 2026	61.26	61.39	61.39	62.69	61	1.07M
January 09, 2026	61.04	61.77	61.77	62.23	60.41	855,203
January 08, 2026	58.92	60.8	60.8	61.37	58.47	1.08M
January 07, 2026	60.89	58.92	58.92	61.33	57.86	1.1M
January 06, 2026	60.08	61.08	61.08	61.77	60.01	630,974
January 05, 2026	59.19	60.3	60.3	61	59.19	718,228
January 02, 2026	58.57	59.43	59.45	59.87	58.4	508,044
December 31, 2025	57.21	58.35	58.35	58.58	57.21	609,932
December 30, 2025	57.44	57.71	57.71	58.41	57.08	426,846
December 29, 2025	57.79	57.69	57.69	57.87	57.07	488,803
December 26, 2025	57.78	57.93	57.93	57.96	57.39	378,000
December 24, 2025	58.57	57.81	57.81	58.74	57.15	276,729
December 23, 2025	59.4	58.39	58.39	59.45	58.09	668,000
December 22, 2025	58.63	59.22	59.22	59.8	58.6	1.01M
December 19, 2025	58.1	58.66	58.66	58.68	57.67	1.55M
December 18, 2025	59.1	58.02	58.02	60.24	57.58	1.08M
December 17, 2025	58.23	58.74	58.74	60.09	57.93	981,200
December 16, 2025	58.23	58.62	58.62	59.34	56.84	1.23M
December 15, 2025	58	58.49	58.49	58.55	56.99	975,300
December 12, 2025	56.1	57.75	57.75	57.78	55.83	991,036
December 11, 2025	54.78	55.4	55.4	56.02	54.78	578,900
December 10, 2025	52.78	54.9	54.9	55.15	52.78	1M
December 09, 2025	52.24	52.6	52.6	53.32	52.06	719,634
December 08, 2025	53.39	52.38	52.38	53.61	52.28	720,504
December 05, 2025	54.87	53.82	53.82	55.35	53.55	546,749
December 04, 2025	56.85	54.72	54.72	57.23	54.31	964,811
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

The Scotts Miracle-Gro Company (SMG) NYSE