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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	60.63	62.05	62.05	62.44	60.02	1.59M
March 04, 2025	56.77	59.98	59.98	60.3	56	2.12M
March 03, 2025	59.39	55.92	55.92	60.16	55.68	1.23M
February 28, 2025	58.47	58.57	58.57	59.31	58.17	889,707
February 27, 2025	60.5	58.58	58.58	60.62	58.5	800,712
February 26, 2025	60.36	60.71	60.71	61.2	60.04	1.47M
February 25, 2025	60.45	60.4	60.4	61.17	59.69	910,071
February 24, 2025	60.55	60.08	60.08	61.07	60.07	1.21M
February 21, 2025	63	60.46	60.46	63.21	59.65	1.12M
February 20, 2025	63.5	62.91	62.25	63.78	62.76	592,754
February 19, 2025	64.31	63.76	63.76	65	63.23	726,731
February 18, 2025	66.05	65.33	65.33	66.29	64.96	787,876
February 14, 2025	67.39	66.09	66.09	68.3	66.02	633,700
February 13, 2025	66.72	66.68	66.68	67.35	66.25	899,100
February 12, 2025	66.16	65.97	65.97	66.56	65.52	990,775
February 11, 2025	66.28	67.58	67.58	67.66	66.07	783,229
February 10, 2025	68.12	66.47	66.47	68.27	65.18	744,637
February 07, 2025	68.17	67.28	67.28	68.44	66.61	760,700
February 06, 2025	70.11	68.17	68.17	70.27	67.41	735,900
February 05, 2025	69.26	69.53	69.53	70.1	68.74	449,800
February 04, 2025	69.39	69.64	69.64	70.51	68.68	511,390
February 03, 2025	69.31	69.26	69.26	70.48	67.76	1.02M
January 31, 2025	71.78	70.96	70.96	71.78	70.03	906,800

The Scotts Miracle-Gro Company (SMG) NYSE