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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	69.81	68.38	68.38	70.12	68.36	574,330
July 23, 2025	69.45	70.08	70.08	70.46	69.08	704,400
July 22, 2025	67.08	68.7	68.7	69.09	67.03	843,000
July 21, 2025	67.21	66.87	66.87	67.23	66.29	629,100
July 18, 2025	67.59	66.68	66.68	67.59	66	685,876
July 17, 2025	67.67	67.49	67.49	68.45	67.01	436,231
July 16, 2025	67.09	67.92	67.92	68.14	66.55	531,658
July 15, 2025	69.88	67	67	69.88	66.9	740,000
July 14, 2025	69.37	69.12	69.12	69.37	68.61	475,214
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

The Scotts Miracle-Gro Company (SMG) NYSE