The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
64.32
-0.61 (-0.94%)
At close: Mar 9, 2026, 4:00 PM EDT
64.32
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.89 | 65.46 | 63.02 | 64.32 | 64.32 | -0.94% | 857,279 |
| Mar 6, 2026 | 65.88 | 66.29 | 63.68 | 64.93 | 64.93 | -1.86% | 907,692 |
| Mar 5, 2026 | 68.41 | 69.00 | 66.01 | 66.16 | 66.16 | -4.02% | 790,263 |
| Mar 4, 2026 | 69.66 | 69.83 | 68.35 | 68.93 | 68.93 | -0.82% | 655,972 |
| Mar 3, 2026 | 69.13 | 69.88 | 67.02 | 69.50 | 69.50 | -1.25% | 577,623 |
| Mar 2, 2026 | 69.43 | 70.41 | 68.51 | 70.38 | 70.38 | 0.37% | 602,631 |
| Feb 27, 2026 | 69.39 | 70.42 | 68.63 | 70.12 | 70.12 | 0.39% | 641,466 |
| Feb 26, 2026 | 70.18 | 70.18 | 68.48 | 69.85 | 69.85 | 0.19% | 722,467 |
| Feb 25, 2026 | 70.56 | 70.65 | 68.17 | 69.72 | 69.72 | -1.13% | 1,175,513 |
| Feb 24, 2026 | 69.85 | 72.35 | 69.62 | 70.52 | 70.52 | 2.03% | 972,992 |
| Feb 23, 2026 | 69.67 | 69.93 | 68.20 | 69.12 | 69.12 | -1.20% | 584,765 |
| Feb 20, 2026 | 69.40 | 70.46 | 68.83 | 69.96 | 69.96 | 0.21% | 975,364 |
| Feb 19, 2026 | 69.80 | 69.98 | 69.00 | 69.81 | 69.15 | -0.07% | 664,894 |
| Feb 18, 2026 | 69.74 | 70.38 | 69.33 | 69.86 | 69.20 | -0.04% | 655,028 |
| Feb 17, 2026 | 68.87 | 70.75 | 68.39 | 69.89 | 69.23 | 2.25% | 1,053,226 |
| Feb 13, 2026 | 66.58 | 68.63 | 65.80 | 68.35 | 67.70 | 2.37% | 861,871 |
| Feb 12, 2026 | 67.43 | 68.50 | 65.87 | 66.77 | 66.14 | -0.64% | 740,865 |
| Feb 11, 2026 | 67.23 | 68.20 | 66.78 | 67.20 | 66.56 | 0.27% | 631,218 |
| Feb 10, 2026 | 67.50 | 68.04 | 66.78 | 67.02 | 66.39 | 0.60% | 831,976 |
| Feb 9, 2026 | 66.29 | 67.20 | 65.55 | 66.62 | 65.99 | 0.42% | 813,939 |
| Feb 6, 2026 | 65.27 | 66.88 | 64.52 | 66.34 | 65.71 | 2.00% | 852,869 |
| Feb 5, 2026 | 65.62 | 65.92 | 64.39 | 65.04 | 64.43 | 0.53% | 1,136,987 |
| Feb 4, 2026 | 64.85 | 66.00 | 63.80 | 64.70 | 64.09 | 1.59% | 730,163 |
| Feb 3, 2026 | 62.35 | 65.08 | 61.93 | 63.69 | 63.09 | 2.17% | 973,819 |
| Feb 2, 2026 | 64.00 | 65.22 | 62.06 | 62.34 | 61.75 | -2.93% | 1,130,224 |
| Jan 30, 2026 | 65.00 | 65.81 | 63.78 | 64.22 | 63.61 | -1.83% | 1,323,709 |
| Jan 29, 2026 | 62.63 | 66.12 | 62.60 | 65.42 | 64.80 | 4.17% | 1,763,430 |
| Jan 28, 2026 | 62.88 | 63.53 | 58.08 | 62.80 | 62.21 | -0.68% | 2,621,743 |
| Jan 27, 2026 | 62.56 | 63.25 | 61.61 | 63.23 | 62.63 | 0.59% | 1,061,370 |
| Jan 26, 2026 | 62.99 | 63.32 | 62.42 | 62.86 | 62.27 | 0.21% | 765,394 |
| Jan 23, 2026 | 62.53 | 63.29 | 61.92 | 62.73 | 62.14 | 0.66% | 520,190 |
| Jan 22, 2026 | 63.78 | 64.15 | 62.27 | 62.32 | 61.73 | -2.20% | 747,164 |
| Jan 21, 2026 | 63.66 | 64.80 | 63.03 | 63.72 | 63.12 | 1.46% | 696,830 |
| Jan 20, 2026 | 62.55 | 63.46 | 61.94 | 62.80 | 62.21 | -1.27% | 713,823 |
| Jan 16, 2026 | 63.41 | 63.95 | 63.22 | 63.61 | 63.01 | -0.78% | 546,506 |
| Jan 15, 2026 | 63.70 | 64.60 | 62.89 | 64.11 | 63.50 | 0.87% | 543,954 |
| Jan 14, 2026 | 62.78 | 64.08 | 62.72 | 63.56 | 62.96 | 1.76% | 605,357 |
| Jan 13, 2026 | 61.58 | 62.48 | 61.49 | 62.46 | 61.87 | 1.74% | 566,836 |
| Jan 12, 2026 | 61.26 | 62.69 | 61.00 | 61.39 | 60.81 | -0.62% | 1,067,002 |
| Jan 9, 2026 | 61.04 | 62.23 | 60.41 | 61.77 | 61.19 | 1.60% | 855,203 |
| Jan 8, 2026 | 58.92 | 61.37 | 58.47 | 60.80 | 60.23 | 3.19% | 1,077,857 |
| Jan 7, 2026 | 60.89 | 61.33 | 57.86 | 58.92 | 58.36 | -3.54% | 1,099,509 |
| Jan 6, 2026 | 60.08 | 61.77 | 60.01 | 61.08 | 60.50 | 1.29% | 630,974 |
| Jan 5, 2026 | 59.19 | 61.00 | 59.19 | 60.30 | 59.73 | 1.46% | 718,228 |
| Jan 2, 2026 | 58.57 | 59.87 | 58.40 | 59.43 | 58.87 | 1.85% | 628,962 |
| Dec 31, 2025 | 57.21 | 58.58 | 57.21 | 58.35 | 57.80 | 1.11% | 609,932 |
| Dec 30, 2025 | 57.44 | 58.41 | 57.08 | 57.71 | 57.16 | 0.03% | 426,846 |
| Dec 29, 2025 | 57.79 | 57.87 | 57.07 | 57.69 | 57.14 | -0.41% | 488,803 |
| Dec 26, 2025 | 57.78 | 57.96 | 57.39 | 57.93 | 57.38 | 0.21% | 377,998 |
| Dec 24, 2025 | 58.57 | 58.74 | 57.15 | 57.81 | 57.26 | -0.99% | 276,729 |
| Dec 23, 2025 | 59.40 | 59.45 | 58.09 | 58.39 | 57.84 | -1.40% | 667,955 |
| Dec 22, 2025 | 58.63 | 59.80 | 58.60 | 59.22 | 58.66 | 0.95% | 1,007,419 |
| Dec 19, 2025 | 58.10 | 58.68 | 57.67 | 58.66 | 58.11 | 1.10% | 1,545,680 |
| Dec 18, 2025 | 59.10 | 60.24 | 57.58 | 58.02 | 57.47 | -1.23% | 1,078,164 |
| Dec 17, 2025 | 58.23 | 60.09 | 57.93 | 58.74 | 58.18 | 0.20% | 981,166 |
| Dec 16, 2025 | 58.23 | 59.34 | 56.84 | 58.62 | 58.07 | 0.22% | 1,227,261 |
| Dec 15, 2025 | 58.00 | 58.55 | 56.99 | 58.49 | 57.94 | 1.28% | 975,282 |
| Dec 12, 2025 | 56.10 | 57.78 | 55.83 | 57.75 | 57.20 | 4.24% | 991,036 |
| Dec 11, 2025 | 54.78 | 56.02 | 54.78 | 55.40 | 54.88 | 0.91% | 578,870 |
| Dec 10, 2025 | 52.78 | 55.15 | 52.78 | 54.90 | 54.38 | 4.37% | 1,003,313 |
| Dec 9, 2025 | 52.24 | 53.32 | 52.06 | 52.60 | 52.10 | 0.42% | 719,659 |
| Dec 8, 2025 | 53.39 | 53.61 | 52.28 | 52.38 | 51.88 | -2.68% | 720,504 |
| Dec 5, 2025 | 54.85 | 55.35 | 53.54 | 53.82 | 53.31 | -1.64% | 661,534 |
| Dec 4, 2025 | 56.85 | 57.23 | 54.31 | 54.72 | 54.20 | -3.22% | 964,811 |
| Dec 3, 2025 | 55.59 | 56.67 | 55.50 | 56.54 | 56.01 | 1.71% | 744,574 |
| Dec 2, 2025 | 57.10 | 57.30 | 55.40 | 55.59 | 55.06 | -2.46% | 505,688 |
| Dec 1, 2025 | 56.48 | 58.29 | 56.48 | 56.99 | 56.45 | 0.65% | 740,458 |
| Nov 28, 2025 | 56.54 | 56.81 | 56.22 | 56.62 | 56.08 | 0.05% | 353,400 |
| Nov 26, 2025 | 55.14 | 57.03 | 55.14 | 56.59 | 56.05 | 2.13% | 580,458 |
| Nov 25, 2025 | 53.60 | 55.52 | 53.41 | 55.41 | 54.89 | 4.33% | 680,051 |
| Nov 24, 2025 | 53.78 | 53.97 | 52.92 | 53.11 | 52.61 | -0.64% | 696,347 |
| Nov 21, 2025 | 52.45 | 54.68 | 52.00 | 53.45 | 52.94 | 1.25% | 1,058,639 |
| Nov 20, 2025 | 53.39 | 54.12 | 52.39 | 52.79 | 51.64 | -0.90% | 943,267 |
| Nov 19, 2025 | 53.80 | 54.02 | 52.75 | 53.27 | 52.11 | -1.21% | 819,404 |
| Nov 18, 2025 | 54.27 | 54.65 | 53.65 | 53.92 | 52.74 | -1.39% | 658,016 |
| Nov 17, 2025 | 56.56 | 56.71 | 54.31 | 54.68 | 53.49 | -3.61% | 716,896 |
| Nov 14, 2025 | 57.88 | 58.34 | 56.45 | 56.73 | 55.49 | -2.86% | 671,185 |
| Nov 13, 2025 | 58.41 | 59.53 | 58.30 | 58.40 | 57.12 | -0.15% | 814,133 |
| Nov 12, 2025 | 58.00 | 58.90 | 58.00 | 58.49 | 57.21 | 0.95% | 829,957 |
| Nov 11, 2025 | 57.25 | 58.36 | 57.10 | 57.94 | 56.67 | 1.72% | 754,187 |
| Nov 10, 2025 | 56.51 | 57.18 | 55.38 | 56.96 | 55.72 | 0.85% | 1,037,904 |
| Nov 7, 2025 | 56.39 | 57.60 | 55.50 | 56.48 | 55.25 | -0.02% | 893,249 |
| Nov 6, 2025 | 57.77 | 58.89 | 56.39 | 56.49 | 55.26 | 0.84% | 1,291,066 |
| Nov 5, 2025 | 53.37 | 56.83 | 52.58 | 56.02 | 54.80 | 2.86% | 1,658,820 |
| Nov 4, 2025 | 53.77 | 55.03 | 53.45 | 54.46 | 53.27 | 0.85% | 1,005,760 |
| Nov 3, 2025 | 53.57 | 54.04 | 52.58 | 54.00 | 52.82 | 0.90% | 893,848 |
| Oct 31, 2025 | 52.77 | 53.83 | 52.20 | 53.52 | 52.35 | 0.73% | 940,459 |
| Oct 30, 2025 | 53.38 | 54.02 | 52.89 | 53.13 | 51.97 | -1.67% | 688,321 |
| Oct 29, 2025 | 55.64 | 56.04 | 53.90 | 54.03 | 52.85 | -3.55% | 695,746 |
| Oct 28, 2025 | 54.61 | 56.10 | 54.29 | 56.02 | 54.80 | 1.74% | 492,668 |
| Oct 27, 2025 | 55.78 | 56.03 | 54.79 | 55.06 | 53.86 | -0.77% | 498,544 |
| Oct 24, 2025 | 55.88 | 56.00 | 55.27 | 55.49 | 54.28 | 0.16% | 323,106 |
| Oct 23, 2025 | 55.34 | 55.74 | 54.47 | 55.40 | 54.19 | 1.00% | 363,084 |
| Oct 22, 2025 | 54.88 | 55.56 | 54.55 | 54.85 | 53.65 | -0.13% | 429,658 |
| Oct 21, 2025 | 54.38 | 55.32 | 54.27 | 54.92 | 53.72 | 0.73% | 278,533 |
| Oct 20, 2025 | 54.57 | 55.22 | 54.21 | 54.52 | 53.33 | 0.33% | 317,258 |
| Oct 17, 2025 | 53.82 | 54.36 | 53.43 | 54.34 | 53.15 | 0.76% | 398,408 |
| Oct 16, 2025 | 55.31 | 55.57 | 53.73 | 53.93 | 52.75 | -2.28% | 510,378 |
| Oct 15, 2025 | 56.31 | 56.50 | 55.10 | 55.19 | 53.98 | -1.81% | 600,012 |
| Oct 14, 2025 | 54.66 | 56.27 | 54.39 | 56.21 | 54.98 | 1.39% | 670,963 |