Scotts Miracle-Gro (SMG)
57.89
3.12 (5.70%)
At close: Apr 02, 2025, 3:59 PM
55.40
-4.30%
After-hours: Apr 02, 2025, 08:00 PM EDT
Scotts Miracle-Gro Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 55.25 | 57.97 | 54.92 | 57.96 | 3.19 | 5.82% | 2,113,242 |
| Apr 1, 2025 | 54.81 | 55.38 | 54.20 | 54.77 | -0.12 | -0.22% | 1,331,500 |
| Mar 31, 2025 | 54.29 | 55.33 | 53.37 | 54.89 | 0.13 | 0.24% | 867,232 |
| Mar 28, 2025 | 56.98 | 57.10 | 54.44 | 54.76 | -2.49 | -4.35% | 1,109,100 |
| Mar 27, 2025 | 57.14 | 57.55 | 56.50 | 57.25 | 0.17 | 0.30% | 769,000 |
| Mar 26, 2025 | 56.84 | 57.56 | 56.55 | 57.08 | 0.35 | 0.62% | 1,404,437 |
| Mar 25, 2025 | 58.32 | 58.42 | 56.63 | 56.73 | -1.75 | -2.99% | 981,561 |
| Mar 24, 2025 | 58.49 | 58.83 | 57.86 | 58.48 | 0.49 | 0.84% | 1,133,100 |
| Mar 21, 2025 | 58.13 | 58.37 | 56.98 | 57.99 | -1.33 | -2.24% | 4,125,440 |
| Mar 20, 2025 | 59.81 | 61.22 | 59.26 | 59.32 | -0.63 | -1.05% | 838,248 |
| Mar 19, 2025 | 60.00 | 60.28 | 59.35 | 59.95 | 0.19 | 0.32% | 755,400 |
| Mar 18, 2025 | 60.99 | 60.99 | 59.37 | 59.76 | -1.52 | -2.48% | 728,700 |
| Mar 17, 2025 | 60.77 | 61.94 | 60.60 | 61.28 | 0.76 | 1.26% | 773,921 |
| Mar 14, 2025 | 60.83 | 61.08 | 59.77 | 60.52 | 0.41 | 0.68% | 1,136,534 |
| Mar 13, 2025 | 61.86 | 62.59 | 58.56 | 60.11 | -1.91 | -3.08% | 994,200 |
| Mar 12, 2025 | 62.10 | 62.98 | 61.46 | 62.02 | 0.04 | 0.06% | 1,068,823 |
| Mar 11, 2025 | 61.51 | 62.81 | 61.14 | 61.98 | 0.38 | 0.62% | 1,367,200 |
| Mar 10, 2025 | 62.18 | 63.39 | 60.73 | 61.60 | -0.58 | -0.93% | 1,096,195 |
| Mar 7, 2025 | 61.88 | 62.75 | 61.16 | 62.18 | 0.04 | 0.06% | 902,037 |
| Mar 6, 2025 | 62.02 | 62.85 | 61.46 | 62.14 | 0.09 | 0.15% | 997,811 |
| Mar 5, 2025 | 60.63 | 62.44 | 60.02 | 62.05 | 2.07 | 3.45% | 1,593,447 |
| Mar 4, 2025 | 56.77 | 60.30 | 56.00 | 59.98 | 4.06 | 7.26% | 2,121,822 |
| Mar 3, 2025 | 59.39 | 60.16 | 55.68 | 55.92 | -2.65 | -4.52% | 1,228,244 |
| Feb 28, 2025 | 58.47 | 59.31 | 58.17 | 58.57 | -0.01 | -0.02% | 889,707 |
| Feb 27, 2025 | 60.50 | 60.62 | 58.50 | 58.58 | -2.13 | -3.51% | 809,238 |
| Feb 26, 2025 | 60.36 | 61.20 | 60.04 | 60.71 | 0.31 | 0.51% | 1,467,700 |
| Feb 25, 2025 | 60.45 | 61.17 | 59.69 | 60.40 | 0.32 | 0.53% | 910,174 |
| Feb 24, 2025 | 60.55 | 61.07 | 60.07 | 60.08 | -0.38 | -0.63% | 1,206,900 |
| Feb 21, 2025 | 63.00 | 63.21 | 59.65 | 60.46 | -2.45 | -3.89% | 1,116,457 |
| Feb 20, 2025 | 63.50 | 63.78 | 62.76 | 62.91 | -0.85 | -1.33% | 592,754 |
| Feb 19, 2025 | 64.31 | 65.00 | 63.23 | 63.76 | -1.57 | -2.40% | 727,021 |
| Feb 18, 2025 | 66.05 | 66.29 | 64.96 | 65.33 | -0.76 | -1.15% | 787,876 |
| Feb 14, 2025 | 67.39 | 68.30 | 66.02 | 66.09 | -0.59 | -0.88% | 633,700 |
| Feb 13, 2025 | 66.72 | 67.35 | 66.25 | 66.68 | 0.71 | 1.08% | 899,100 |
| Feb 12, 2025 | 66.16 | 66.56 | 65.52 | 65.97 | -1.61 | -2.38% | 990,775 |
| Feb 11, 2025 | 66.28 | 67.66 | 66.07 | 67.58 | 1.11 | 1.67% | 783,322 |
| Feb 10, 2025 | 68.12 | 68.27 | 65.18 | 66.47 | -0.81 | -1.20% | 744,637 |
| Feb 7, 2025 | 68.17 | 68.44 | 66.61 | 67.28 | -0.89 | -1.31% | 760,700 |
| Feb 6, 2025 | 70.11 | 70.27 | 67.41 | 68.17 | -1.36 | -1.96% | 735,900 |
| Feb 5, 2025 | 69.26 | 70.10 | 68.74 | 69.53 | -0.11 | -0.16% | 449,800 |
| Feb 4, 2025 | 69.39 | 70.51 | 68.68 | 69.64 | 0.38 | 0.55% | 511,390 |
| Feb 3, 2025 | 69.31 | 70.48 | 67.76 | 69.26 | -1.70 | -2.40% | 1,018,423 |
| Jan 31, 2025 | 71.78 | 71.78 | 70.03 | 70.96 | -0.95 | -1.32% | 906,800 |
| Jan 30, 2025 | 70.95 | 72.23 | 70.01 | 71.91 | 0.56 | 0.78% | 1,181,004 |
| Jan 29, 2025 | 76.26 | 79.11 | 71.12 | 71.35 | -4.38 | -5.78% | 1,553,452 |
| Jan 28, 2025 | 77.08 | 78.42 | 75.72 | 75.73 | -1.97 | -2.54% | 1,406,425 |
| Jan 27, 2025 | 73.96 | 77.78 | 73.20 | 77.70 | 3.97 | 5.38% | 1,308,400 |
| Jan 24, 2025 | 72.67 | 73.95 | 72.52 | 73.73 | 1.25 | 1.72% | 665,000 |
| Jan 23, 2025 | 71.31 | 72.61 | 70.68 | 72.48 | 1.02 | 1.43% | 598,229 |
| Jan 22, 2025 | 71.26 | 71.71 | 70.82 | 71.46 | 0.39 | 0.55% | 447,400 |