Scotts Miracle-Gro Company Class A SMG
NYSE · United States · Process Industries
$49.43-0.69 (-1.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49.42 | -1.37% | $49.62 | $49.77 | $48.57 | 319.74K |
| 2026-09-30 | $50.11 | +1.23% | $49.83 | $50.63 | $49.41 | 1.75M |
| 2026-09-29 | $49.50 | +2.19% | $48.23 | $49.57 | $47.90 | 1.91M |
| 2026-09-28 | $48.44 | -4.81% | $50.31 | $51.07 | $48.34 | 1.73M |
| 2026-09-25 | $50.89 | -0.47% | $50.77 | $51.58 | $50.20 | 1.29M |
| 2026-09-24 | $51.13 | -3.22% | $52.82 | $53.21 | $50.62 | 1.61M |
| 2026-09-23 | $52.83 | +0.28% | $52.32 | $53.56 | $51.85 | 1.14M |
| 2026-09-22 | $52.68 | +2.45% | $52.39 | $53.32 | $52.20 | 1.15M |
| 2026-09-21 | $51.42 | -1.80% | $52.48 | $52.69 | $51.11 | 1.18M |
| 2026-09-18 | $52.36 | -2.91% | $53.47 | $53.81 | $52.13 | 1.18M |
| 2026-09-17 | $53.93 | -1.57% | $55.69 | $55.70 | $53.90 | 1.05M |
| 2026-09-16 | $54.79 | -2.32% | $56.20 | $56.92 | $54.76 | 719.70K |
| 2026-09-15 | $56.09 | +0.32% | $56.25 | $56.88 | $55.30 | 824.30K |
| 2026-09-14 | $55.91 | -0.99% | $56.26 | $56.82 | $55.76 | 730.70K |
| 2026-09-11 | $56.47 | +0.55% | $56.89 | $57.49 | $55.51 | 560.90K |
| 2026-09-10 | $56.16 | -1.30% | $56.33 | $56.76 | $55.81 | 727.80K |
| 2026-09-09 | $56.90 | -1.10% | $57.16 | $57.59 | $56.60 | 1.13M |
| 2026-09-08 | $57.53 | -3.26% | $58.90 | $59.45 | $57.15 | 881.90K |
| 2026-09-04 | $59.47 | +0.30% | $58.83 | $60.08 | $58.83 | 443.00K |
| 2026-09-03 | $59.29 | -1.13% | $60.89 | $60.89 | $58.06 | 840.00K |
| 2026-09-02 | $59.97 | +1.47% | $59.40 | $60.37 | $59.40 | 632.70K |
| 2026-09-01 | $59.10 | -1.17% | $59.27 | $60.66 | $58.54 | 751.20K |
| 2026-08-31 | $59.80 | -1.04% | $60.47 | $61.21 | $59.13 | 1.09M |
| 2026-08-28 | $60.43 | -0.26% | $61.05 | $61.50 | $60.13 | 631.10K |
| 2026-08-27 | $60.59 | -1.24% | $60.43 | $61.35 | $60.03 | 658.00K |
| 2026-08-26 | $61.35 | -2.01% | $63.17 | $63.77 | $61.26 | 579.70K |
| 2026-08-25 | $62.61 | +3.16% | $60.70 | $62.79 | $60.65 | 755.00K |
| 2026-08-24 | $60.69 | -0.52% | $61.10 | $61.98 | $59.61 | 1.02M |
| 2026-08-21 | $61.01 | -0.20% | $61.14 | $61.84 | $60.75 | 783.70K |
| 2026-08-20 | $61.13 | 0.00% | $60.50 | $61.53 | $60.00 | 809.50K |
| 2026-08-19 | $61.13 | +2.65% | $60.35 | $63.46 | $60.10 | 1.69M |
| 2026-08-18 | $59.55 | +0.59% | $59.55 | $60.74 | $58.95 | 1.02M |
| 2026-08-17 | $59.20 | -2.86% | $60.61 | $60.64 | $58.56 | 838.10K |
| 2026-08-14 | $60.94 | -1.26% | $61.40 | $61.93 | $60.64 | 483.10K |
| 2026-08-13 | $61.72 | -0.72% | $62.80 | $63.65 | $61.39 | 716.60K |
| 2026-08-12 | $62.17 | +0.23% | $62.41 | $62.62 | $60.60 | 784.10K |
| 2026-08-11 | $62.03 | -0.39% | $62.07 | $63.09 | $61.47 | 750.90K |
| 2026-08-10 | $62.27 | -1.02% | $62.04 | $62.90 | $61.08 | 1.14M |
| 2026-08-07 | $62.91 | +1.37% | $61.99 | $64.94 | $61.99 | 1.73M |
| 2026-08-06 | $62.06 | -6.15% | $66.05 | $66.37 | $61.94 | 939.70K |
| 2026-08-05 | $66.13 | -0.38% | $66.04 | $66.80 | $65.59 | 812.30K |
| 2026-08-04 | $66.38 | -2.61% | $66.07 | $66.88 | $65.14 | 1.32M |
| 2026-08-03 | $68.16 | +3.78% | $67.05 | $69.50 | $66.53 | 1.31M |
| 2026-07-31 | $65.68 | -3.85% | $67.69 | $68.26 | $65.53 | 1.00M |
| 2026-07-30 | $68.31 | -2.87% | $70.12 | $71.39 | $68.17 | 1.04M |
| 2026-07-29 | $70.33 | -3.79% | $72.37 | $72.37 | $67.03 | 1.91M |
| 2026-07-28 | $73.10 | +4.64% | $70.19 | $73.41 | $68.59 | 1.68M |
| 2026-07-27 | $69.86 | +0.79% | $69.70 | $70.39 | $68.89 | 914.60K |
| 2026-07-24 | $69.31 | +2.64% | $67.61 | $69.87 | $67.10 | 698.80K |
| 2026-07-23 | $67.53 | -1.70% | $67.83 | $68.70 | $67.01 | 534.30K |
| 2026-07-22 | $68.70 | +0.25% | $68.90 | $70.57 | $68.61 | 701.00K |
| 2026-07-21 | $68.53 | -1.11% | $68.91 | $69.46 | $68.12 | 709.90K |
| 2026-07-20 | $69.30 | -2.37% | $70.94 | $71.16 | $68.77 | 1.12M |
| 2026-07-17 | $70.98 | -3.39% | $73.47 | $75.34 | $70.52 | 1.80M |
| 2026-07-16 | $73.47 | +8.06% | $69.96 | $75.30 | $69.85 | 1.88M |
| 2026-07-15 | $67.99 | +6.04% | $63.91 | $69.11 | $63.91 | 1.32M |
| 2026-07-14 | $64.12 | +0.33% | $64.81 | $65.18 | $63.23 | 710.40K |
| 2026-07-13 | $63.91 | -2.40% | $65.62 | $66.19 | $63.89 | 637.40K |
| 2026-07-10 | $65.48 | +0.35% | $65.60 | $66.43 | $65.28 | 433.40K |
| 2026-07-09 | $65.25 | +0.05% | $65.44 | $66.17 | $64.09 | 499.50K |
| 2026-07-08 | $65.22 | -2.35% | $66.63 | $66.63 | $64.03 | 1.51M |
| 2026-07-07 | $66.79 | -0.43% | $67.52 | $67.61 | $66.02 | 901.10K |
| 2026-07-06 | $67.08 | -2.57% | $68.69 | $68.81 | $64.99 | 739.00K |
| 2026-07-02 | $68.85 | +0.41% | $68.48 | $69.64 | $68.10 | 598.00K |
| 2026-07-01 | $68.57 | +0.68% | $68.16 | $69.32 | $67.54 | 762.30K |
| 2026-06-30 | $68.11 | +0.62% | $66.94 | $68.22 | $66.05 | 539.00K |
| 2026-06-29 | $67.69 | -3.18% | $65.06 | $68.21 | $65.06 | 1.43M |
| 2026-06-26 | $69.91 | +0.84% | $68.92 | $71.21 | $68.90 | 1.12M |
| 2026-06-25 | $69.33 | +1.15% | $68.82 | $70.55 | $67.90 | 834.20K |
| 2026-06-24 | $68.54 | +7.95% | $64.51 | $69.00 | $64.04 | 1.20M |
| 2026-06-23 | $63.49 | +1.24% | $62.01 | $64.15 | $62.00 | 593.20K |
| 2026-06-22 | $62.71 | -3.06% | $63.97 | $64.19 | $62.53 | 703.50K |
| 2026-06-18 | $64.69 | +3.16% | $63.02 | $65.25 | $62.97 | 877.90K |
| 2026-06-17 | $62.71 | -0.59% | $63.35 | $64.97 | $61.94 | 554.50K |
| 2026-06-16 | $63.08 | -0.14% | $63.12 | $64.14 | $62.60 | 779.00K |
| 2026-06-15 | $63.17 | +2.43% | $62.95 | $65.95 | $62.54 | 1.08M |
| 2026-06-12 | $61.67 | -0.34% | $62.42 | $62.98 | $61.66 | 836.90K |
| 2026-06-11 | $61.88 | +4.21% | $59.76 | $62.01 | $59.69 | 700.90K |
| 2026-06-10 | $59.38 | -0.40% | $59.39 | $60.68 | $58.30 | 824.50K |
| 2026-06-09 | $59.62 | +3.63% | $58.43 | $60.71 | $58.09 | 864.90K |
| 2026-06-08 | $57.53 | -0.24% | $57.51 | $58.26 | $56.39 | 772.80K |
| 2026-06-05 | $57.67 | +1.48% | $56.38 | $57.72 | $56.30 | 813.90K |
| 2026-06-04 | $56.83 | -0.25% | $57.82 | $58.53 | $56.34 | 789.10K |
| 2026-06-03 | $56.97 | +0.97% | $57.27 | $59.48 | $56.58 | 1.31M |
| 2026-06-02 | $56.42 | -3.93% | $58.07 | $58.12 | $53.60 | 1.09M |
| 2026-06-01 | $58.73 | -0.46% | $57.58 | $59.00 | $57.30 | 1.53M |
| 2026-05-29 | $59.00 | -2.45% | $58.54 | $59.62 | $57.78 | 1.56M |
| 2026-05-28 | $60.48 | -1.06% | $60.36 | $62.07 | $59.38 | 785.60K |
| 2026-05-27 | $61.13 | +3.82% | $59.35 | $61.63 | $59.30 | 651.00K |
| 2026-05-26 | $58.88 | -0.47% | $59.95 | $60.23 | $58.75 | 1.07M |