NYSE : SMG
The Scotts Miracle-Gro Company — Price history
Materials · Agricultural Inputs · United States
Last price 62.79 USD (Oct 30, 2026, 10:01 AM EDT) · Market cap 3.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Scotts Miracle-Gro Company (SMG) closed at 65.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.02 | 65.74 | 62.12 | 65.13 | 1,148,155 | +4.64% |
| 2026-10-30 | 62.43 | 62.9 | 61.665 | 62.24 | 1,462,276 | +0.60% |
| 2026-10-29 | 60.03 | 61.92 | 59.87 | 61.87 | 1,181,194 | +3.70% |
| 2026-10-28 | 59.02 | 59.72 | 58.63 | 59.66 | 737,869 | +0.51% |
| 2026-10-27 | 58.74 | 59.4 | 57.74 | 59.36 | 866,154 | +0.90% |
| 2026-10-26 | 58.63 | 59.55 | 58.16 | 58.83 | 802,480 | -0.78% |
| 2026-10-23 | 58.38 | 59.719 | 58.21 | 59.29 | 741,871 | +0.24% |
| 2026-10-22 | 55.55 | 59.265 | 55.515 | 59.15 | 1,185,613 | +5.76% |
| 2026-10-21 | 56.02 | 56.64 | 55.43 | 55.93 | 977,043 | +0.13% |
| 2026-10-20 | 54.52 | 56.31 | 54.495 | 55.86 | 774,869 | +2.70% |
| 2026-10-19 | 54.07 | 54.94 | 53.538 | 54.39 | 766,279 | -0.33% |
| 2026-10-16 | 54.38 | 55.85 | 54.265 | 54.57 | 1,321,609 | +0.59% |
| 2026-10-15 | 51.62 | 54.415 | 51.355 | 54.25 | 1,574,083 | +9.11% |
| 2026-10-14 | 49.97 | 50.6 | 48.95 | 49.72 | 927,513 | -0.76% |
| 2026-10-13 | 50.49 | 50.67 | 49.2 | 50.1 | 864,592 | +0.32% |
| 2026-10-12 | 49.56 | 50.14 | 49.15 | 49.94 | 745,677 | +0.16% |
| 2026-10-09 | 50.3 | 51.596 | 49.57 | 49.86 | 957,131 | -1.13% |
| 2026-10-08 | 49.18 | 50.48 | 48.75 | 50.43 | 1,231,897 | +2.09% |
| 2026-10-07 | 50.285 | 50.285 | 48.7 | 49.4 | 1,042,850 | -2.22% |
| 2026-10-06 | 49.26 | 50.74 | 49.2 | 50.52 | 889,188 | +2.89% |
| 2026-10-05 | 48.71 | 49.5 | 48.36 | 49.1 | 1,139,779 | +0.16% |
| 2026-10-02 | 50.95 | 51 | 48.9 | 49.02 | 964,987 | -2.00% |
| 2026-10-01 | 49.62 | 50.115 | 48.57 | 50.02 | 1,233,538 | -0.18% |
| 2026-09-30 | 49.83 | 50.63 | 49.41 | 50.11 | 1,749,186 | +1.23% |
| 2026-09-29 | 48.23 | 49.57 | 47.9 | 49.5 | 1,907,021 | +2.19% |
| 2026-09-28 | 50.31 | 51.07 | 48.34 | 48.44 | 1,730,552 | -4.81% |
| 2026-09-25 | 50.77 | 51.58 | 50.201 | 50.89 | 1,222,283 | -0.47% |
| 2026-09-24 | 52.82 | 53.21 | 50.62 | 51.13 | 1,513,723 | -3.22% |
| 2026-09-23 | 52.32 | 53.56 | 51.853 | 52.83 | 1,139,739 | +0.28% |
| 2026-09-22 | 52.39 | 53.32 | 52.199 | 52.68 | 1,127,827 | +2.45% |
| 2026-09-21 | 52.48 | 52.685 | 51.11 | 51.42 | 1,184,271 | -1.80% |
| 2026-09-18 | 53.47 | 53.81 | 52.13 | 52.36 | 1,149,781 | -2.91% |
| 2026-09-17 | 55.69 | 55.7 | 53.9 | 53.93 | 1,053,548 | -1.57% |
| 2026-09-16 | 56.2 | 56.92 | 54.76 | 54.79 | 719,656 | -2.32% |
| 2026-09-15 | 56.25 | 56.88 | 55.3 | 56.09 | 807,525 | +0.32% |
| 2026-09-14 | 56.26 | 56.82 | 55.76 | 55.91 | 720,157 | -0.99% |
| 2026-09-11 | 56.89 | 57.49 | 55.51 | 56.47 | 560,896 | +0.55% |
| 2026-09-10 | 56.33 | 56.76 | 55.81 | 56.16 | 724,485 | -1.30% |
| 2026-09-09 | 57.16 | 57.59 | 56.6 | 56.9 | 928,009 | -1.10% |
| 2026-09-08 | 58.9 | 59.45 | 57.15 | 57.53 | 881,869 | -3.26% |
| 2026-09-04 | 58.83 | 60.08 | 58.83 | 59.47 | 442,935 | +0.30% |
| 2026-09-03 | 60.89 | 60.89 | 58.06 | 59.29 | 839,273 | -1.13% |
| 2026-09-02 | 59.4 | 60.369 | 59.4 | 59.97 | 632,544 | +1.47% |
| 2026-09-01 | 59.27 | 60.66 | 58.54 | 59.1 | 750,714 | -1.17% |
| 2026-08-31 | 60.47 | 61.21 | 59.125 | 59.8 | 1,090,131 | -1.04% |
| 2026-08-28 | 61.05 | 61.5 | 60.13 | 60.43 | 631,107 | -0.26% |
| 2026-08-27 | 60.43 | 61.35 | 60.03 | 60.59 | 657,960 | -1.24% |
| 2026-08-26 | 63.17 | 63.77 | 61.26 | 61.35 | 579,742 | -2.01% |
| 2026-08-25 | 60.7 | 62.79 | 60.65 | 62.61 | 754,764 | +3.16% |
| 2026-08-24 | 61.1 | 61.98 | 59.61 | 60.69 | 1,022,039 | -0.52% |
| 2026-08-21 | 61.14 | 61.84 | 60.748 | 61.01 | 783,478 | +0.89% |
| 2026-08-20 | 60.5 | 61.53 | 60 | 61.13 | 770,888 | +0.00% |
| 2026-08-19 | 60.35 | 63.46 | 60.1 | 61.13 | 1,689,482 | +2.65% |
| 2026-08-18 | 59.55 | 60.74 | 58.95 | 59.55 | 1,019,841 | +0.59% |
| 2026-08-17 | 60.61 | 60.64 | 58.56 | 59.2 | 838,206 | -2.86% |
| 2026-08-14 | 61.4 | 61.927 | 60.64 | 60.94 | 483,088 | -1.26% |
| 2026-08-13 | 62.8 | 63.649 | 61.39 | 61.72 | 716,604 | -0.72% |
| 2026-08-12 | 62.41 | 62.615 | 60.6 | 62.17 | 784,108 | +0.23% |
| 2026-08-11 | 62.07 | 63.093 | 61.465 | 62.03 | 750,911 | -0.39% |
| 2026-08-10 | 62.04 | 62.9 | 61.075 | 62.27 | 1,139,177 | -1.02% |
| 2026-08-07 | 61.99 | 64.94 | 61.99 | 62.91 | 1,725,003 | +1.37% |
| 2026-08-06 | 66.05 | 66.37 | 61.935 | 62.06 | 939,755 | -6.15% |
| 2026-08-05 | 66.04 | 66.8 | 65.59 | 66.13 | 812,294 | -0.38% |
| 2026-08-04 | 66.07 | 66.88 | 65.139 | 66.38 | 1,324,179 | -2.61% |
| 2026-08-03 | 67.05 | 69.504 | 66.53 | 68.16 | 1,306,207 | +3.78% |
| 2026-07-31 | 67.69 | 68.26 | 65.53 | 65.68 | 1,001,618 | -3.85% |
| 2026-07-30 | 70.12 | 71.39 | 68.17 | 68.31 | 1,036,543 | -2.87% |
| 2026-07-29 | 72.37 | 72.37 | 67.03 | 70.33 | 1,913,108 | -3.79% |
| 2026-07-28 | 70.19 | 73.41 | 68.59 | 73.1 | 1,682,083 | +4.64% |
| 2026-07-27 | 69.7 | 70.391 | 68.89 | 69.86 | 914,558 | +0.79% |
| 2026-07-24 | 67.61 | 69.87 | 67.1 | 69.31 | 698,849 | +2.64% |
| 2026-07-23 | 67.83 | 68.7 | 67.015 | 67.53 | 534,352 | -1.70% |
| 2026-07-22 | 68.9 | 70.57 | 68.61 | 68.7 | 700,954 | +0.25% |
| 2026-07-21 | 68.91 | 69.455 | 68.12 | 68.53 | 709,880 | -1.11% |
| 2026-07-20 | 70.94 | 71.16 | 68.77 | 69.3 | 1,116,995 | -2.37% |
| 2026-07-17 | 73.47 | 75.34 | 70.52 | 70.98 | 1,803,779 | -3.39% |
| 2026-07-16 | 69.96 | 75.3 | 69.85 | 73.47 | 1,876,637 | +8.06% |
| 2026-07-15 | 63.91 | 69.11 | 63.91 | 67.99 | 1,319,165 | +6.04% |
| 2026-07-14 | 64.81 | 65.18 | 63.23 | 64.12 | 710,448 | +0.33% |
| 2026-07-13 | 65.62 | 66.185 | 63.89 | 63.91 | 637,412 | -2.40% |
| 2026-07-10 | 65.6 | 66.425 | 65.28 | 65.48 | 433,357 | +0.35% |
| 2026-07-09 | 65.44 | 66.165 | 64.09 | 65.25 | 499,523 | +0.05% |
| 2026-07-08 | 66.63 | 66.63 | 64.03 | 65.22 | 1,509,787 | -2.35% |
| 2026-07-07 | 67.52 | 67.61 | 66.02 | 66.79 | 901,053 | -0.43% |
| 2026-07-06 | 68.69 | 68.805 | 64.99 | 67.08 | 738,989 | -2.57% |
| 2026-07-02 | 68.48 | 69.64 | 68.095 | 68.85 | 598,009 | +0.41% |
| 2026-07-01 | 68.16 | 69.315 | 67.535 | 68.57 | 762,270 | +0.68% |
| 2026-06-30 | 66.94 | 68.215 | 66.05 | 68.11 | 539,143 | +0.62% |
| 2026-06-29 | 65.06 | 68.21 | 65.06 | 67.69 | 1,426,931 | -3.18% |
| 2026-06-26 | 68.92 | 71.205 | 68.9 | 69.91 | 1,121,364 | +0.84% |
| 2026-06-25 | 68.815 | 70.55 | 67.9 | 69.33 | 834,170 | +1.15% |
| 2026-06-24 | 64.51 | 68.995 | 64.04 | 68.54 | 1,200,848 | +7.95% |
| 2026-06-23 | 62.01 | 64.15 | 62 | 63.49 | 593,425 | +1.24% |
| 2026-06-22 | 63.97 | 64.19 | 62.53 | 62.71 | 703,493 | -3.06% |
| 2026-06-18 | 63.02 | 65.25 | 62.97 | 64.69 | 877,854 | +3.16% |
| 2026-06-17 | 63.35 | 64.965 | 61.935 | 62.71 | 554,488 | -0.59% |
| 2026-06-16 | 63.12 | 64.135 | 62.595 | 63.08 | 778,989 | -0.14% |
| 2026-06-15 | 62.95 | 65.945 | 62.54 | 63.17 | 1,084,871 | +2.43% |
| 2026-06-12 | 62.42 | 62.98 | 61.66 | 61.67 | 837,073 | -0.34% |
| 2026-06-11 | 59.76 | 62.005 | 59.69 | 61.88 | 700,857 | +4.21% |
| 2026-06-10 | 59.39 | 60.68 | 58.303 | 59.38 | 824,461 | -0.40% |
| 2026-06-09 | 58.43 | 60.71 | 58.085 | 59.62 | 864,983 | +3.63% |
| 2026-06-08 | 57.51 | 58.26 | 56.39 | 57.53 | 772,801 | -0.24% |
| 2026-06-05 | 56.38 | 57.72 | 56.3 | 57.67 | 813,885 | +1.48% |
| 2026-06-04 | 57.82 | 58.53 | 56.34 | 56.83 | 789,056 | -0.25% |
| 2026-06-03 | 57.27 | 59.48 | 56.58 | 56.97 | 1,312,023 | +0.97% |
| 2026-06-02 | 58.07 | 58.12 | 53.6 | 56.42 | 1,085,422 | -3.93% |
| 2026-06-01 | 57.58 | 59 | 57.3 | 58.73 | 1,532,230 | -0.46% |
| 2026-05-29 | 58.54 | 59.62 | 57.78 | 59 | 1,559,221 | -2.45% |
| 2026-05-28 | 60.36 | 62.07 | 59.376 | 60.48 | 785,620 | -1.06% |
| 2026-05-27 | 59.35 | 61.63 | 59.3 | 61.13 | 650,985 | +3.82% |
| 2026-05-26 | 59.95 | 60.225 | 58.75 | 58.88 | 1,067,479 | -0.47% |
| 2026-05-22 | 58.83 | 59.34 | 57.63 | 59.16 | 716,583 | +0.84% |
| 2026-05-21 | 57.51 | 59.38 | 56.77 | 59.33 | 965,270 | +1.70% |
| 2026-05-20 | 56.59 | 58.7 | 55.7 | 58.34 | 705,584 | +3.57% |
| 2026-05-19 | 57.64 | 58.77 | 55.63 | 56.33 | 714,419 | -2.09% |
| 2026-05-18 | 56.5 | 58.5 | 56 | 57.53 | 880,308 | +1.59% |
| 2026-05-15 | 58.29 | 58.445 | 56.3 | 56.63 | 820,985 | -4.08% |
| 2026-05-14 | 59.54 | 59.59 | 58.31 | 59.04 | 509,973 | +0.39% |
| 2026-05-13 | 59.29 | 59.67 | 57.89 | 58.81 | 1,194,006 | -1.28% |