Scotts Miracle-Gro Company (The) Common Stock (SMG)

Last Price57.81

Change-0.58 (-0.99%)

NYSE · Last Trade: Dec 24th, 6:02 PM EST

Historical Prices For Scotts Miracle-Gro Company (The) Common Stock (SMG)

Date Range:

2025-09-24 - 2025-12-24

Date	Open	High	Low	Close	Volume	Adjusted Close
12/23/2025	59.40	59.45	58.09	58.39	667,955	58.39
12/22/2025	58.63	59.80	58.60	59.22	1,007,419	59.22
12/19/2025	58.10	58.68	57.67	58.66	1,545,680	58.66
12/18/2025	59.10	60.24	57.58	58.02	1,078,144	58.02
12/17/2025	58.23	60.09	57.93	58.74	980,745	58.74
12/16/2025	58.23	59.34	56.84	58.62	1,227,261	58.62
12/15/2025	58.00	58.55	56.99	58.49	975,281	58.49
12/12/2025	56.10	57.78	55.83	57.75	991,036	57.75
12/11/2025	54.78	56.02	54.78	55.40	575,222	55.40
12/10/2025	52.78	55.15	52.78	54.90	1,003,276	54.90
12/09/2025	52.24	53.32	52.06	52.60	719,655	52.60
12/08/2025	53.39	53.60	52.28	52.38	702,545	52.38
12/05/2025	54.85	55.35	53.54	53.82	661,534	53.82
12/04/2025	56.85	57.23	54.31	54.72	964,806	54.72
12/03/2025	55.59	56.67	55.50	56.54	744,574	56.54
12/02/2025	57.10	57.30	55.40	55.59	505,688	55.59
12/01/2025	56.48	58.29	56.48	56.99	740,456	56.99
11/28/2025	56.54	56.80	56.22	56.62	353,400	56.62
11/26/2025	55.14	57.03	55.14	56.59	580,458	56.59
11/25/2025	53.60	55.52	53.41	55.41	680,037	55.41
11/24/2025	53.78	53.97	52.91	53.11	691,941	53.11
11/21/2025	52.45	54.68	52.00	53.45	1,058,639	53.45
11/20/2025	53.39	54.12	52.39	52.79	943,251	52.13
11/19/2025	53.80	54.02	52.75	53.27	819,318	52.60
11/18/2025	54.27	54.65	53.65	53.92	658,015	53.25
11/17/2025	56.56	56.70	54.31	54.68	716,876	54.00
11/14/2025	57.88	58.34	56.45	56.73	671,185	56.02
11/13/2025	58.41	59.53	58.30	58.40	814,133	57.67
11/12/2025	58.00	58.90	58.00	58.49	829,936	57.76
11/11/2025	57.25	58.35	57.09	57.94	754,186	57.22
11/10/2025	56.51	57.18	55.38	56.96	1,037,854	56.25
11/07/2025	56.39	57.60	55.49	56.48	893,249	55.77
11/06/2025	57.77	58.89	56.39	56.49	1,291,066	55.78
11/05/2025	53.37	56.83	52.58	56.02	1,658,815	55.32
11/04/2025	53.77	55.03	53.45	54.46	1,005,720	53.78
11/03/2025	53.57	54.04	52.58	54.00	893,848	53.32
10/31/2025	52.77	53.83	52.20	53.52	940,459	52.85
10/30/2025	53.38	54.02	52.89	53.13	688,321	52.47
10/29/2025	55.64	56.04	53.90	54.03	695,742	53.35
10/28/2025	54.61	56.09	54.29	56.02	492,468	55.32
10/27/2025	55.78	56.02	54.79	55.06	498,543	54.37
10/24/2025	55.88	56.00	55.27	55.49	323,106	54.80
10/23/2025	55.34	55.74	54.47	55.40	363,084	54.71
10/22/2025	54.88	55.56	54.55	54.85	429,658	54.16
10/21/2025	54.38	55.32	54.27	54.92	278,533	54.23
10/20/2025	54.57	55.22	54.21	54.52	317,258	53.84
10/17/2025	53.82	54.36	53.42	54.34	398,408	53.66
10/16/2025	55.31	55.57	53.73	53.93	510,278	53.26
10/15/2025	56.31	56.50	55.09	55.19	600,012	54.50
10/14/2025	54.66	56.27	54.39	56.21	670,962	55.51
10/13/2025	56.16	56.32	55.39	55.44	596,627	54.75
10/10/2025	57.87	58.00	55.20	55.48	878,720	54.79
10/09/2025	59.16	59.25	57.34	57.77	596,746	57.05
10/08/2025	58.21	59.15	57.31	59.03	1,089,334	58.29
10/07/2025	57.80	57.98	56.82	57.82	833,955	57.10
10/06/2025	58.25	58.48	57.13	57.38	660,943	56.66
10/03/2025	58.55	59.03	57.71	57.82	654,455	57.10
10/02/2025	57.58	58.63	57.57	58.46	812,563	57.73
10/01/2025	56.84	58.63	56.75	58.38	1,063,071	57.65
9/30/2025	56.10	56.95	54.86	56.95	834,297	56.24
9/29/2025	56.52	56.52	55.12	55.82	677,297	55.12
9/26/2025	56.69	57.11	55.81	56.05	780,012	55.35
9/25/2025	56.88	57.34	56.09	56.58	602,488	55.87