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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Scotts Miracle-Gro Company (SMG) NYSE