The Scotts Miracle-Gro Company (SMG)
NYSE: SMG · Real-Time Price · USD
65.38
-2.40 (-3.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.26 | 68.77 | 65.33 | 65.38 | 65.38 | -3.54% | 1,126,763 |
| Apr 27, 2026 | 67.49 | 68.60 | 66.68 | 67.78 | 67.78 | 0.86% | 844,713 |
| Apr 24, 2026 | 65.56 | 67.89 | 65.06 | 67.20 | 67.20 | 4.46% | 1,009,826 |
| Apr 23, 2026 | 64.05 | 64.51 | 63.15 | 64.33 | 64.33 | 0.89% | 630,997 |
| Apr 22, 2026 | 64.98 | 65.20 | 63.41 | 63.76 | 63.76 | -0.95% | 1,003,989 |
| Apr 21, 2026 | 66.59 | 67.23 | 64.02 | 64.37 | 64.37 | -3.22% | 611,438 |
| Apr 20, 2026 | 65.26 | 66.82 | 64.61 | 66.51 | 66.51 | 0.71% | 673,362 |
| Apr 17, 2026 | 63.14 | 67.47 | 62.93 | 66.04 | 66.04 | 5.77% | 1,066,940 |
| Apr 16, 2026 | 62.79 | 63.86 | 61.67 | 62.44 | 62.44 | -0.29% | 853,982 |
| Apr 15, 2026 | 61.53 | 62.81 | 60.52 | 62.62 | 62.62 | 1.08% | 956,147 |
| Apr 14, 2026 | 61.69 | 62.15 | 60.41 | 61.95 | 61.95 | 0.06% | 746,784 |
| Apr 13, 2026 | 59.93 | 61.94 | 59.16 | 61.91 | 61.91 | 1.93% | 899,884 |
| Apr 10, 2026 | 62.84 | 63.08 | 60.28 | 60.74 | 60.74 | -2.88% | 704,566 |
| Apr 9, 2026 | 63.00 | 64.11 | 62.08 | 62.54 | 62.54 | -2.01% | 722,394 |
| Apr 8, 2026 | 63.50 | 66.13 | 63.50 | 63.82 | 63.82 | 3.84% | 1,319,656 |
| Apr 7, 2026 | 64.35 | 65.05 | 61.39 | 61.46 | 61.46 | -6.05% | 1,402,916 |
| Apr 6, 2026 | 63.77 | 65.51 | 63.19 | 65.42 | 65.42 | 2.41% | 771,836 |
| Apr 2, 2026 | 60.13 | 63.91 | 58.99 | 63.88 | 63.88 | 4.70% | 1,137,895 |
| Apr 1, 2026 | 60.79 | 61.59 | 60.34 | 61.01 | 61.01 | 0.33% | 1,027,822 |
| Mar 31, 2026 | 61.02 | 62.17 | 60.11 | 60.81 | 60.81 | 1.15% | 1,235,578 |
| Mar 30, 2026 | 61.79 | 61.79 | 59.89 | 60.12 | 60.12 | -0.87% | 924,111 |
| Mar 27, 2026 | 62.01 | 62.53 | 60.40 | 60.65 | 60.65 | -2.48% | 1,242,710 |
| Mar 26, 2026 | 64.61 | 65.37 | 61.53 | 62.19 | 62.19 | -8.10% | 1,529,743 |
| Mar 25, 2026 | 67.44 | 67.88 | 66.30 | 67.67 | 67.67 | 1.24% | 574,903 |
| Mar 24, 2026 | 65.42 | 67.55 | 64.72 | 66.84 | 66.84 | 1.80% | 724,104 |
| Mar 23, 2026 | 63.76 | 66.13 | 63.21 | 65.66 | 65.66 | 5.44% | 941,812 |
| Mar 20, 2026 | 64.54 | 64.86 | 62.07 | 62.27 | 62.27 | -3.19% | 971,237 |
| Mar 19, 2026 | 63.48 | 64.62 | 62.59 | 64.32 | 64.32 | -0.23% | 984,335 |
| Mar 18, 2026 | 63.17 | 66.35 | 62.43 | 64.47 | 64.47 | 3.57% | 1,323,202 |
| Mar 17, 2026 | 62.94 | 63.53 | 62.12 | 62.25 | 62.25 | 0.14% | 590,826 |
| Mar 16, 2026 | 61.61 | 62.89 | 61.07 | 62.16 | 62.16 | 1.97% | 722,272 |
| Mar 13, 2026 | 60.38 | 61.12 | 59.83 | 60.96 | 60.96 | 2.20% | 1,097,370 |
| Mar 12, 2026 | 62.24 | 62.24 | 59.26 | 59.65 | 59.65 | -4.99% | 1,213,234 |
| Mar 11, 2026 | 63.50 | 63.77 | 60.29 | 62.78 | 62.78 | -1.18% | 1,272,566 |
| Mar 10, 2026 | 64.00 | 65.19 | 63.22 | 63.53 | 63.53 | -1.23% | 970,636 |
| 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 |