Scotts Miracle-Gro Company (The) Common Stock (SMG)
59.00
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 4:36 AM EDT
Historical Prices For Scotts Miracle-Gro Company (The) Common Stock (SMG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 58.54 | 59.62 | 57.78 | 59.00 | 1,559,222 | 59.00 |
| 5/28/2026 | 60.36 | 62.07 | 59.38 | 60.48 | 785,619 | 60.48 |
| 5/27/2026 | 59.35 | 61.63 | 59.30 | 61.13 | 650,986 | 61.13 |
| 5/26/2026 | 59.95 | 60.23 | 58.75 | 58.88 | 1,067,479 | 58.88 |
| 5/22/2026 | 58.83 | 59.34 | 57.63 | 59.16 | 716,583 | 59.16 |
| 5/21/2026 | 57.51 | 59.38 | 56.77 | 59.33 | 965,270 | 58.67 |
| 5/20/2026 | 56.59 | 58.70 | 55.70 | 58.34 | 705,582 | 57.69 |
| 5/19/2026 | 57.64 | 58.77 | 55.63 | 56.33 | 714,419 | 55.70 |
| 5/18/2026 | 56.50 | 58.50 | 56.00 | 57.53 | 880,306 | 56.89 |
| 5/15/2026 | 58.29 | 58.45 | 56.30 | 56.63 | 820,986 | 56.00 |
| 5/14/2026 | 59.54 | 59.59 | 58.31 | 59.04 | 509,973 | 58.38 |
| 5/13/2026 | 59.29 | 59.67 | 57.89 | 58.81 | 1,194,005 | 58.16 |
| 5/12/2026 | 59.89 | 60.29 | 58.60 | 59.57 | 1,036,699 | 58.91 |
| 5/11/2026 | 60.99 | 61.24 | 59.08 | 60.03 | 1,365,467 | 59.36 |
| 5/08/2026 | 62.74 | 62.74 | 60.91 | 61.08 | 824,631 | 60.40 |
| 5/07/2026 | 63.00 | 64.02 | 61.89 | 62.34 | 760,689 | 61.65 |
| 5/06/2026 | 61.15 | 63.36 | 61.15 | 62.85 | 998,138 | 62.15 |
| 5/05/2026 | 59.91 | 60.33 | 57.50 | 60.06 | 1,511,214 | 59.39 |
| 5/04/2026 | 61.29 | 61.48 | 58.10 | 59.39 | 1,423,205 | 58.73 |
| 5/01/2026 | 62.85 | 63.41 | 61.11 | 61.72 | 1,408,776 | 61.03 |
| 4/30/2026 | 62.60 | 63.33 | 59.76 | 62.70 | 1,613,245 | 62.00 |
| 4/29/2026 | 68.72 | 68.80 | 62.20 | 62.42 | 1,567,762 | 61.73 |
| 4/28/2026 | 68.26 | 68.77 | 65.33 | 65.38 | 1,132,652 | 64.65 |
| 4/27/2026 | 67.49 | 68.60 | 66.68 | 67.78 | 845,411 | 67.03 |
| 4/24/2026 | 65.56 | 67.89 | 65.06 | 67.20 | 1,023,439 | 66.45 |
| 4/23/2026 | 64.05 | 64.51 | 63.15 | 64.33 | 631,389 | 63.61 |
| 4/22/2026 | 64.98 | 65.20 | 63.41 | 63.76 | 1,004,021 | 63.05 |
| 4/21/2026 | 66.59 | 67.23 | 64.02 | 64.37 | 611,439 | 63.65 |
| 4/20/2026 | 65.26 | 66.82 | 64.61 | 66.51 | 673,391 | 65.77 |
| 4/17/2026 | 63.14 | 67.47 | 62.93 | 66.04 | 1,067,369 | 65.31 |
| 4/16/2026 | 62.79 | 63.86 | 61.67 | 62.44 | 854,087 | 61.75 |
| 4/15/2026 | 61.53 | 62.81 | 60.52 | 62.62 | 956,168 | 61.92 |
| 4/14/2026 | 61.69 | 62.15 | 60.41 | 61.95 | 747,637 | 61.26 |
| 4/13/2026 | 59.93 | 61.94 | 59.16 | 61.91 | 899,891 | 61.22 |
| 4/10/2026 | 62.84 | 63.08 | 60.28 | 60.74 | 704,593 | 60.06 |
| 4/09/2026 | 63.00 | 64.11 | 62.08 | 62.54 | 722,394 | 61.84 |
| 4/08/2026 | 63.50 | 66.13 | 63.50 | 63.82 | 1,320,657 | 63.11 |
| 4/07/2026 | 64.35 | 65.05 | 61.39 | 61.46 | 1,412,941 | 60.78 |
| 4/06/2026 | 63.77 | 65.51 | 63.19 | 65.42 | 771,875 | 64.69 |
| 4/02/2026 | 60.13 | 63.91 | 58.99 | 63.88 | 1,139,509 | 63.17 |
| 4/01/2026 | 60.79 | 61.59 | 60.34 | 61.01 | 1,027,827 | 60.33 |
| 3/31/2026 | 61.02 | 62.17 | 60.11 | 60.81 | 1,235,613 | 60.13 |
| 3/30/2026 | 61.79 | 61.79 | 59.89 | 60.12 | 924,338 | 59.45 |
| 3/27/2026 | 62.01 | 62.53 | 60.40 | 60.65 | 1,248,083 | 59.98 |
| 3/26/2026 | 64.61 | 65.36 | 61.52 | 62.19 | 1,535,743 | 61.50 |
| 3/25/2026 | 67.44 | 67.88 | 66.30 | 67.67 | 575,074 | 66.92 |
| 3/24/2026 | 65.42 | 67.55 | 64.72 | 66.84 | 724,454 | 66.10 |
| 3/23/2026 | 63.76 | 66.13 | 63.21 | 65.66 | 942,106 | 64.93 |
| 3/20/2026 | 64.54 | 64.86 | 62.06 | 62.27 | 980,105 | 61.58 |
| 3/19/2026 | 63.48 | 64.62 | 62.59 | 64.32 | 996,172 | 63.60 |
| 3/18/2026 | 63.17 | 66.35 | 62.43 | 64.47 | 1,323,207 | 63.75 |
| 3/17/2026 | 62.94 | 63.52 | 62.12 | 62.25 | 590,839 | 61.56 |
| 3/16/2026 | 61.61 | 62.89 | 61.07 | 62.16 | 722,306 | 61.47 |
| 3/13/2026 | 60.38 | 61.12 | 59.83 | 60.96 | 1,098,580 | 60.28 |
| 3/12/2026 | 62.24 | 62.24 | 59.26 | 59.65 | 1,213,494 | 58.99 |
| 3/11/2026 | 63.50 | 63.77 | 60.29 | 62.78 | 1,272,933 | 62.08 |
| 3/10/2026 | 64.00 | 65.19 | 63.22 | 63.53 | 970,773 | 62.82 |
| 3/09/2026 | 64.89 | 65.45 | 63.02 | 64.32 | 857,321 | 63.60 |
| 3/06/2026 | 65.88 | 66.29 | 63.68 | 64.93 | 947,191 | 64.21 |
| 3/05/2026 | 68.41 | 69.00 | 66.01 | 66.16 | 790,592 | 65.42 |
| 3/04/2026 | 69.66 | 69.83 | 68.35 | 68.93 | 656,324 | 68.16 |
| 3/03/2026 | 69.13 | 69.88 | 67.02 | 69.50 | 577,627 | 68.73 |
| 3/02/2026 | 69.43 | 70.41 | 68.51 | 70.38 | 603,115 | 69.60 |