Scotts Miracle-Gro (SMG)
NYSE: SMG
· Real-Time Price · USD
62.66
2.36 (3.91%)
At close: Sep 04, 2025, 3:59 PM
61.56
-1.76%
After-hours: Sep 04, 2025, 05:44 PM EDT
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 60.66 | 62.71 | 59.55 | 62.67 | n/a | 3.93% | 1,074,878 |
| Sep 3, 2025 | 59.51 | 61.39 | 59.34 | 60.30 | 60.30 | 0.12% | 866,850 |
| Sep 2, 2025 | 60.66 | 61.06 | 59.64 | 60.23 | 60.23 | -1.62% | 712,200 |
| Aug 29, 2025 | 61.21 | 61.66 | 60.55 | 61.22 | 61.22 | -0.07% | 596,800 |
| Aug 28, 2025 | 62.65 | 62.80 | 60.80 | 61.26 | 61.26 | -1.48% | 697,520 |
| Aug 27, 2025 | 61.90 | 62.64 | 61.72 | 62.18 | 62.18 | -0.08% | 756,010 |
| Aug 26, 2025 | 61.82 | 63.18 | 61.50 | 62.23 | 62.23 | 0.26% | 785,453 |
| Aug 25, 2025 | 63.40 | 63.40 | 61.86 | 62.07 | 62.07 | -2.13% | 608,400 |
| Aug 22, 2025 | 60.99 | 63.95 | 60.69 | 63.42 | 63.42 | 3.56% | 949,666 |
| Aug 21, 2025 | 60.48 | 61.29 | 60.29 | 61.24 | 60.58 | 0.33% | 765,011 |
| Aug 20, 2025 | 61.96 | 62.21 | 60.85 | 61.04 | 60.38 | -1.74% | 704,200 |
| Aug 19, 2025 | 62.91 | 63.74 | 61.90 | 62.12 | 61.45 | -1.10% | 780,114 |
| Aug 18, 2025 | 62.12 | 62.93 | 61.85 | 62.81 | 62.13 | 1.03% | 788,817 |
| Aug 15, 2025 | 62.90 | 62.92 | 61.64 | 62.17 | 61.50 | -0.53% | 555,449 |
| Aug 14, 2025 | 61.98 | 62.90 | 61.66 | 62.50 | 61.83 | -1.95% | 564,842 |
| Aug 13, 2025 | 61.26 | 63.94 | 61.26 | 63.74 | 63.05 | 4.78% | 736,900 |
| Aug 12, 2025 | 60.20 | 62.09 | 59.97 | 60.83 | 60.17 | 1.77% | 646,527 |
| Aug 11, 2025 | 58.75 | 59.94 | 57.71 | 59.77 | 59.13 | 2.26% | 898,534 |
| Aug 8, 2025 | 59.99 | 60.14 | 58.29 | 58.45 | 57.82 | -2.53% | 541,807 |
| Aug 7, 2025 | 60.89 | 61.32 | 59.72 | 59.97 | 59.32 | -0.88% | 682,150 |