The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
53.82
-0.90 (-1.64%)
At close: Dec 5, 2025, 4:00 PM EST
53.83
+0.01 (0.02%)
After-hours: Dec 5, 2025, 7:14 PM EST
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.85 | 55.35 | 53.54 | 53.82 | 53.82 | -1.64% | 661,429 |
| Dec 4, 2025 | 56.85 | 57.23 | 54.31 | 54.72 | 54.72 | -3.22% | 922,927 |
| Dec 3, 2025 | 55.59 | 56.67 | 55.50 | 56.54 | 56.54 | 1.71% | 744,574 |
| Dec 2, 2025 | 57.10 | 57.30 | 55.40 | 55.59 | 55.59 | -2.46% | 505,688 |
| Dec 1, 2025 | 56.48 | 58.29 | 56.48 | 56.99 | 56.99 | 0.65% | 680,036 |
| Nov 28, 2025 | 56.54 | 56.81 | 56.22 | 56.62 | 56.62 | 0.05% | 353,400 |
| Nov 26, 2025 | 55.14 | 57.03 | 55.14 | 56.59 | 56.59 | 2.13% | 580,458 |
| Nov 25, 2025 | 53.60 | 55.52 | 53.41 | 55.41 | 55.41 | 4.33% | 680,051 |
| Nov 24, 2025 | 53.78 | 53.97 | 52.92 | 53.11 | 53.11 | -0.64% | 696,347 |
| Nov 21, 2025 | 52.45 | 54.68 | 52.00 | 53.45 | 53.45 | 1.25% | 1,058,639 |
| Nov 20, 2025 | 53.39 | 54.12 | 52.39 | 52.79 | 52.13 | -0.90% | 943,267 |
| Nov 19, 2025 | 53.80 | 54.02 | 52.75 | 53.27 | 52.60 | -1.21% | 819,404 |
| Nov 18, 2025 | 54.27 | 54.65 | 53.65 | 53.92 | 53.25 | -1.39% | 658,016 |
| Nov 17, 2025 | 56.56 | 56.71 | 54.31 | 54.68 | 54.00 | -3.61% | 716,896 |
| Nov 14, 2025 | 57.88 | 58.34 | 56.45 | 56.73 | 56.02 | -2.86% | 671,185 |
| Nov 13, 2025 | 58.41 | 59.53 | 58.30 | 58.40 | 57.67 | -0.15% | 814,133 |
| Nov 12, 2025 | 58.00 | 58.90 | 58.00 | 58.49 | 57.76 | 0.95% | 829,957 |
| Nov 11, 2025 | 57.25 | 58.36 | 57.10 | 57.94 | 57.22 | 1.72% | 754,187 |
| Nov 10, 2025 | 56.51 | 57.18 | 55.38 | 56.96 | 56.25 | 0.85% | 1,037,904 |
| Nov 7, 2025 | 56.39 | 57.60 | 55.50 | 56.48 | 55.77 | -0.02% | 893,249 |
| Nov 6, 2025 | 57.77 | 58.89 | 56.39 | 56.49 | 55.78 | 0.84% | 1,291,066 |
| Nov 5, 2025 | 53.37 | 56.83 | 52.58 | 56.02 | 55.32 | 2.86% | 1,658,820 |
| Nov 4, 2025 | 53.77 | 55.03 | 53.45 | 54.46 | 53.78 | 0.85% | 1,005,760 |
| Nov 3, 2025 | 53.57 | 54.04 | 52.58 | 54.00 | 53.32 | 0.90% | 893,848 |
| Oct 31, 2025 | 52.77 | 53.83 | 52.20 | 53.52 | 52.85 | 0.73% | 940,459 |
| Oct 30, 2025 | 53.38 | 54.02 | 52.89 | 53.13 | 52.47 | -1.67% | 688,321 |
| Oct 29, 2025 | 55.64 | 56.04 | 53.90 | 54.03 | 53.35 | -3.55% | 695,746 |
| Oct 28, 2025 | 54.61 | 56.10 | 54.29 | 56.02 | 55.32 | 1.74% | 492,668 |
| Oct 27, 2025 | 55.78 | 56.03 | 54.79 | 55.06 | 54.37 | -0.77% | 498,544 |
| Oct 24, 2025 | 55.88 | 56.00 | 55.27 | 55.49 | 54.80 | 0.16% | 323,106 |
| Oct 23, 2025 | 55.34 | 55.74 | 54.47 | 55.40 | 54.71 | 1.00% | 363,084 |
| Oct 22, 2025 | 54.88 | 55.56 | 54.55 | 54.85 | 54.16 | -0.13% | 429,658 |
| Oct 21, 2025 | 54.38 | 55.32 | 54.27 | 54.92 | 54.23 | 0.73% | 278,533 |
| Oct 20, 2025 | 54.57 | 55.22 | 54.21 | 54.52 | 53.84 | 0.33% | 317,258 |
| Oct 17, 2025 | 53.82 | 54.36 | 53.43 | 54.34 | 53.66 | 0.76% | 398,408 |
| Oct 16, 2025 | 55.31 | 55.57 | 53.73 | 53.93 | 53.26 | -2.28% | 510,378 |
| Oct 15, 2025 | 56.31 | 56.50 | 55.10 | 55.19 | 54.50 | -1.81% | 600,012 |
| Oct 14, 2025 | 54.66 | 56.27 | 54.39 | 56.21 | 55.51 | 1.39% | 670,963 |
| Oct 13, 2025 | 56.16 | 56.32 | 55.39 | 55.44 | 54.75 | -0.07% | 596,630 |
| Oct 10, 2025 | 57.87 | 58.01 | 55.20 | 55.48 | 54.79 | -3.96% | 878,720 |
| Oct 9, 2025 | 59.16 | 59.25 | 57.34 | 57.77 | 57.05 | -2.13% | 596,746 |
| Oct 8, 2025 | 58.21 | 59.15 | 57.31 | 59.03 | 58.29 | 2.09% | 1,089,334 |
| Oct 7, 2025 | 57.80 | 57.98 | 56.82 | 57.82 | 57.10 | 0.77% | 833,956 |
| Oct 6, 2025 | 58.25 | 58.48 | 57.13 | 57.38 | 56.66 | -0.76% | 660,903 |
| Oct 3, 2025 | 58.55 | 59.03 | 57.71 | 57.82 | 57.10 | -1.09% | 654,455 |
| Oct 2, 2025 | 57.58 | 58.63 | 57.57 | 58.46 | 57.73 | 0.14% | 812,563 |
| Oct 1, 2025 | 56.84 | 58.63 | 56.75 | 58.38 | 57.65 | 2.51% | 1,063,071 |
| Sep 30, 2025 | 56.10 | 56.95 | 54.86 | 56.95 | 56.24 | 2.02% | 834,299 |
| Sep 29, 2025 | 56.52 | 56.52 | 55.12 | 55.82 | 55.12 | -0.41% | 677,301 |
| Sep 26, 2025 | 56.69 | 57.11 | 55.82 | 56.05 | 55.35 | -0.94% | 779,500 |
| Sep 25, 2025 | 56.88 | 57.34 | 56.09 | 56.58 | 55.87 | -1.36% | 602,496 |
| Sep 24, 2025 | 57.80 | 58.34 | 57.27 | 57.36 | 56.64 | -0.54% | 449,547 |
| Sep 23, 2025 | 58.65 | 59.20 | 57.38 | 57.67 | 56.95 | -1.30% | 453,044 |
| Sep 22, 2025 | 58.12 | 58.81 | 57.57 | 58.43 | 57.70 | 0.65% | 697,355 |
| Sep 19, 2025 | 59.78 | 59.78 | 57.97 | 58.05 | 57.32 | -2.83% | 841,534 |
| Sep 18, 2025 | 60.20 | 60.42 | 59.58 | 59.74 | 58.99 | -0.22% | 513,786 |
| Sep 17, 2025 | 60.99 | 61.96 | 59.47 | 59.87 | 59.12 | -1.04% | 603,982 |
| Sep 16, 2025 | 60.65 | 61.10 | 59.80 | 60.50 | 59.74 | 0.03% | 540,240 |
| Sep 15, 2025 | 61.23 | 61.23 | 60.20 | 60.48 | 59.72 | -0.44% | 389,425 |
| Sep 12, 2025 | 61.22 | 61.22 | 60.40 | 60.75 | 59.99 | -1.56% | 355,539 |
| Sep 11, 2025 | 60.82 | 61.73 | 60.78 | 61.71 | 60.94 | 1.80% | 514,031 |
| Sep 10, 2025 | 60.60 | 60.89 | 59.91 | 60.62 | 59.86 | -0.35% | 538,959 |
| Sep 9, 2025 | 61.80 | 62.19 | 60.36 | 60.83 | 60.07 | -2.39% | 712,700 |
| Sep 8, 2025 | 62.81 | 63.09 | 61.47 | 62.32 | 61.54 | -1.14% | 635,054 |
| Sep 5, 2025 | 62.95 | 64.82 | 62.23 | 63.04 | 62.25 | 0.59% | 899,233 |
| Sep 4, 2025 | 60.66 | 62.71 | 59.55 | 62.67 | 61.89 | 3.93% | 1,074,885 |
| Sep 3, 2025 | 59.51 | 61.39 | 59.34 | 60.30 | 59.55 | 0.12% | 866,850 |
| Sep 2, 2025 | 60.66 | 61.06 | 59.64 | 60.23 | 59.48 | -1.62% | 712,160 |
| Aug 29, 2025 | 61.21 | 61.66 | 60.55 | 61.22 | 60.45 | -0.07% | 596,772 |
| Aug 28, 2025 | 62.65 | 62.80 | 60.80 | 61.26 | 60.49 | -1.48% | 697,520 |
| Aug 27, 2025 | 61.90 | 62.64 | 61.72 | 62.18 | 61.40 | -0.08% | 756,010 |
| Aug 26, 2025 | 61.82 | 63.18 | 61.50 | 62.23 | 61.45 | 0.26% | 785,453 |
| Aug 25, 2025 | 63.40 | 63.40 | 61.86 | 62.07 | 61.29 | -2.13% | 608,393 |
| Aug 22, 2025 | 60.99 | 63.95 | 60.69 | 63.42 | 62.63 | 3.56% | 949,666 |
| Aug 21, 2025 | 60.48 | 61.29 | 60.29 | 61.24 | 59.82 | 0.33% | 765,011 |
| Aug 20, 2025 | 61.96 | 62.21 | 60.85 | 61.04 | 59.63 | -1.74% | 704,154 |
| Aug 19, 2025 | 62.91 | 63.74 | 61.90 | 62.12 | 60.68 | -1.10% | 780,114 |
| Aug 18, 2025 | 62.12 | 62.93 | 61.85 | 62.81 | 61.36 | 1.03% | 788,817 |
| Aug 15, 2025 | 62.90 | 62.92 | 61.64 | 62.17 | 60.73 | -0.53% | 555,449 |
| Aug 14, 2025 | 61.98 | 62.90 | 61.66 | 62.50 | 61.05 | -1.95% | 564,842 |
| Aug 13, 2025 | 61.26 | 63.94 | 61.26 | 63.74 | 62.26 | 4.78% | 736,893 |
| Aug 12, 2025 | 60.20 | 62.09 | 59.97 | 60.83 | 59.42 | 1.77% | 646,527 |
| Aug 11, 2025 | 58.75 | 59.94 | 57.71 | 59.77 | 58.39 | 2.26% | 898,534 |
| Aug 8, 2025 | 59.99 | 60.14 | 58.29 | 58.45 | 57.10 | -2.53% | 541,807 |
| Aug 7, 2025 | 60.89 | 61.32 | 59.72 | 59.97 | 58.58 | -0.88% | 682,150 |
| Aug 6, 2025 | 61.43 | 61.52 | 60.01 | 60.50 | 59.10 | -1.42% | 555,128 |
| Aug 5, 2025 | 62.55 | 62.99 | 61.11 | 61.37 | 59.95 | -1.82% | 691,880 |
| Aug 4, 2025 | 61.43 | 62.62 | 61.21 | 62.51 | 61.06 | 1.03% | 1,014,189 |
| Aug 1, 2025 | 61.87 | 62.19 | 59.91 | 61.87 | 60.44 | -1.26% | 1,205,405 |
| Jul 31, 2025 | 62.27 | 62.93 | 60.70 | 62.66 | 61.21 | 0.92% | 1,612,226 |
| Jul 30, 2025 | 66.16 | 67.46 | 60.77 | 62.09 | 60.65 | -8.50% | 3,297,106 |
| Jul 29, 2025 | 69.26 | 69.30 | 66.90 | 67.86 | 66.29 | -1.88% | 1,238,087 |
| Jul 28, 2025 | 69.21 | 69.71 | 68.51 | 69.16 | 67.56 | -0.33% | 821,219 |
| Jul 25, 2025 | 68.55 | 69.51 | 67.75 | 69.39 | 67.78 | 1.48% | 697,764 |
| Jul 24, 2025 | 69.81 | 70.12 | 68.36 | 68.38 | 66.80 | -2.43% | 574,330 |
| Jul 23, 2025 | 69.45 | 70.46 | 69.08 | 70.08 | 68.46 | 2.01% | 704,365 |
| Jul 22, 2025 | 67.08 | 69.09 | 67.03 | 68.70 | 67.11 | 2.74% | 842,994 |
| Jul 21, 2025 | 67.21 | 67.23 | 66.29 | 66.87 | 65.32 | 0.28% | 629,071 |
| Jul 18, 2025 | 67.59 | 67.59 | 66.00 | 66.68 | 65.14 | -1.20% | 685,876 |
| Jul 17, 2025 | 67.67 | 68.45 | 67.01 | 67.49 | 65.93 | -0.63% | 436,231 |