NYSE - Delayed Quote
USD
The Scotts Miracle-Gro Company (SMG)
62.24
+0.37
(+0.60%)
At close: October 30 at 4:00:02 PM EDT
62.25
+0.01
(+0.02%)
After hours: October 30 at 5:36:00 PM EDT
Trade SMG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
62.43
62.90
61.67
62.24
62.24
1,462,300
Oct 29, 2026
60.03
61.92
59.87
61.87
61.87
1,181,200
Oct 28, 2026
59.02
59.72
58.63
59.66
59.66
737,700
Oct 27, 2026
58.74
59.40
57.74
59.36
59.36
866,200
Oct 26, 2026
58.63
59.55
58.16
58.83
58.83
802,500
Oct 23, 2026
58.38
59.72
58.21
59.29
59.29
741,900
Oct 22, 2026
55.55
59.27
55.52
59.15
59.15
1,184,900
Oct 21, 2026
56.02
56.64
55.43
55.93
55.93
977,000
Oct 20, 2026
54.52
56.31
54.50
55.86
55.86
774,700
Oct 19, 2026
54.07
54.94
53.54
54.39
54.39
766,300
Oct 16, 2026
54.38
55.85
54.27
54.57
54.57
1,323,300
Oct 15, 2026
51.62
54.42
51.36
54.25
54.25
1,577,500
Oct 14, 2026
49.97
50.60
48.95
49.72
49.72
927,500
Oct 13, 2026
50.49
50.67
49.20
50.10
50.10
864,600
Oct 12, 2026
49.56
50.14
49.15
49.94
49.94
799,200
Oct 9, 2026
50.30
51.60
49.57
49.86
49.86
957,100
Oct 8, 2026
49.18
50.48
48.75
50.43
50.43
1,258,400
Oct 7, 2026
50.29
50.29
48.70
49.40
49.40
1,043,200
Oct 6, 2026
49.26
50.74
49.20
50.52
50.52
889,200
Oct 5, 2026
48.71
49.50
48.36
49.10
49.10
1,140,000
Oct 2, 2026
50.95
51.00
48.90
49.02
49.02
986,400
Oct 1, 2026
49.62
50.12
48.57
50.02
50.02
1,233,500
Sep 30, 2026
49.83
50.63
49.41
50.11
50.11
1,749,200
Sep 29, 2026
48.23
49.57
47.90
49.50
49.50
1,907,000
Sep 28, 2026
50.31
51.07
48.34
48.44
48.44
1,733,300
Sep 25, 2026
50.77
51.58
50.20
50.89
50.89
1,290,800
Sep 24, 2026
52.82
53.21
50.62
51.13
51.13
1,607,300
Sep 23, 2026
52.32
53.56
51.85
52.83
52.83
1,139,700
Sep 22, 2026
52.39
53.32
52.20
52.68
52.68
1,149,200
Sep 21, 2026
52.48
52.69
51.11
51.42
51.42
1,184,500
Sep 18, 2026
53.47
53.81
52.13
52.36
52.36
1,177,200
Sep 17, 2026
55.69
55.70
53.90
53.93
53.93
1,053,800
Sep 16, 2026
56.20
56.92
54.76
54.79
54.79
719,700
Sep 15, 2026
56.25
56.88
55.30
56.09
56.09
824,300
Sep 14, 2026
56.26
56.82
55.76
55.91
55.91
730,700
Sep 11, 2026
56.89
57.49
55.51
56.47
56.47
560,900
Sep 10, 2026
56.33
56.76
55.81
56.16
56.16
727,800
Sep 9, 2026
57.16
57.59
56.60
56.90
56.90
1,131,600
Sep 8, 2026
58.90
59.45
57.15
57.53
57.53
881,900
Sep 4, 2026
58.83
60.08
58.83
59.47
59.47
443,000
Sep 3, 2026
60.89
60.89
58.06
59.29
59.29
840,000
Sep 2, 2026
59.40
60.37
59.40
59.97
59.97
632,700
Sep 1, 2026
59.27
60.66
58.54
59.10
59.10
751,200
Aug 31, 2026
60.47
61.21
59.13
59.80
59.80
1,091,000
Aug 28, 2026
61.05
61.50
60.13
60.43
60.43
631,100
Aug 27, 2026
60.43
61.35
60.03
60.59
60.59
658,000
Aug 26, 2026
63.17
63.77
61.26
61.35
61.35
579,700
Aug 25, 2026
60.70
62.79
60.65
62.61
62.61
755,000
Aug 24, 2026
61.10
61.98
59.61
60.69
60.69
1,023,200
Aug 21, 2026
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
61.14
61.84
60.75
61.01
61.01
783,700
Aug 20, 2026
60.50
61.53
60.00
61.13
60.47
809,500
Aug 19, 2026
60.35
63.46
60.10
61.13
60.47
1,689,500
Aug 18, 2026
59.55
60.74
58.95
59.55
58.91
1,019,800
Aug 17, 2026
60.61
60.64
58.56
59.20
58.56
838,100
Aug 14, 2026
61.40
61.93
60.64
60.94
60.28
483,100
Aug 13, 2026
62.80
63.65
61.39
61.72
61.05
716,600
Aug 12, 2026
62.41
62.62
60.60
62.17
61.50
784,100
Aug 11, 2026
62.07
63.09
61.47
62.03
61.36
750,900
Aug 10, 2026
62.04
62.90
61.08
62.27
61.60
1,139,200
Aug 7, 2026
61.99
64.94
61.99
62.91
62.23
1,725,000
Aug 6, 2026
66.05
66.37
61.94
62.06
61.39
939,700
Aug 5, 2026
66.04
66.80
65.59
66.13
65.42
812,300
Aug 4, 2026
66.07
66.88
65.14
66.38
65.66
1,324,100
Aug 3, 2026
67.05
69.50
66.53
68.16
67.42
1,306,200
Jul 31, 2026
67.69
68.26
65.53
65.68
64.97
1,001,600
Jul 30, 2026
70.12
71.39
68.17
68.31
67.57
1,036,500
Jul 29, 2026
72.37
72.37
67.03
70.33
69.57
1,913,100
Jul 28, 2026
70.19
73.41
68.59
73.10
72.31
1,682,000
Jul 27, 2026
69.70
70.39
68.89
69.86
69.11
914,600
Jul 24, 2026
67.61
69.87
67.10
69.31
68.56
698,800
Jul 23, 2026
67.83
68.70
67.01
67.53
66.80
534,300
Jul 22, 2026
68.90
70.57
68.61
68.70
67.96
701,000
Jul 21, 2026
68.91
69.46
68.12
68.53
67.79
709,900
Jul 20, 2026
70.94
71.16
68.77
69.30
68.55
1,117,000
Jul 17, 2026
73.47
75.34
70.52
70.98
70.21
1,803,800
Jul 16, 2026
69.96
75.30
69.85
73.47
72.68
1,876,600
Jul 15, 2026
63.91
69.11
63.91
67.99
67.26
1,319,200
Jul 14, 2026
64.81
65.18
63.23
64.12
63.43
710,400
Jul 13, 2026
65.62
66.19
63.89
63.91
63.22
637,400
Jul 10, 2026
65.60
66.43
65.28
65.48
64.77
433,400
Jul 9, 2026
65.44
66.17
64.09
65.25
64.55
499,500
Jul 8, 2026
66.63
66.63
64.03
65.22
64.52
1,509,800
Jul 7, 2026
67.52
67.61
66.02
66.79
66.07
901,100
Jul 6, 2026
68.69
68.81
64.99
67.08
66.36
739,000
Jul 2, 2026
68.48
69.64
68.10
68.85
68.11
598,000
Jul 1, 2026
68.16
69.32
67.54
68.57
67.83
762,300
Jun 30, 2026
66.94
68.22
66.05
68.11
67.37
539,000
Jun 29, 2026
65.06
68.21
65.06
67.69
66.96
1,426,900
Jun 26, 2026
68.92
71.21
68.90
69.91
69.16
1,121,400
Jun 25, 2026
68.82
70.55
67.90
69.33
68.58
834,200
Jun 24, 2026
64.51
69.00
64.04
68.54
67.80
1,200,800
Jun 23, 2026
62.01
64.15
62.00
63.49
62.80
593,200
Jun 22, 2026
63.97
64.19
62.53
62.71
62.03
703,500
Jun 18, 2026
63.02
65.25
62.97
64.69
63.99
877,900
Jun 17, 2026
63.35
64.97
61.94
62.71
62.03
554,500
Jun 16, 2026
63.12
64.14
62.60
63.08
62.40
779,000
Jun 15, 2026
62.95
65.95
62.54
63.17
62.49
1,084,700
Jun 12, 2026
62.42
62.98
61.66
61.67
61.00
836,900
Jun 11, 2026
59.76
62.01
59.69
61.88
61.21
700,900
Jun 10, 2026
59.39
60.68
58.30
59.38
58.74
824,500
Jun 9, 2026
58.43
60.71
58.09
59.62
58.98
864,900
Jun 8, 2026
57.51
58.26
56.39
57.53
56.91
772,800
Jun 5, 2026
56.38
57.72
56.30
57.67
57.05
813,900
Jun 4, 2026
57.82
58.53
56.34
56.83
56.22
789,100
Jun 3, 2026
57.27
59.48
56.58
56.97
56.35
1,312,000
Jun 2, 2026
58.07
58.12
53.60
56.42
55.81
1,085,300
Jun 1, 2026
57.58
59.00
57.30
58.73
58.10
1,532,200
May 29, 2026
58.54
59.62
57.78
59.00
58.36
1,559,100
May 28, 2026
60.36
62.07
59.38
60.48
59.83
785,600
May 27, 2026
59.35
61.63
59.30
61.13
60.47
651,000
May 26, 2026
59.95
60.23
58.75
58.88
58.24
1,067,500
May 22, 2026
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
58.83
59.34
57.63
59.16
58.52
716,600
May 21, 2026
57.51
59.38
56.77
59.33
58.04
965,200
May 20, 2026
56.59
58.70
55.70
58.34
57.07
705,400
May 19, 2026
57.64
58.77
55.63
56.33
55.10
714,300
May 18, 2026
56.50
58.50
56.00
57.53
56.28
880,300
May 15, 2026
58.29
58.45
56.30
56.63
55.40
820,900
May 14, 2026
59.54
59.59
58.31
59.04
57.75
510,000
May 13, 2026
59.29
59.67
57.89
58.81
57.53
1,194,000
May 12, 2026
59.89
60.29
58.60
59.57
58.27
1,036,300
May 11, 2026
60.99
61.25
59.08
60.03
58.72
1,365,500
May 8, 2026
62.74
62.74
60.91
61.08
59.75
824,400
May 7, 2026
63.00
64.02
61.89
62.34
60.98
760,700
May 6, 2026
61.15
63.36
61.15
62.85
61.48
998,100
May 5, 2026
59.91
60.33
57.50
60.06
58.75
1,511,200
May 4, 2026
61.29
61.49
58.10
59.39
58.10
1,423,200
May 1, 2026
62.85
63.41
61.11
61.72
60.37
1,408,800
Apr 30, 2026
62.60
63.33
59.76
62.70
61.33
1,613,200
Apr 29, 2026
68.72
68.80
62.20
62.42
61.06
1,567,700
Apr 28, 2026
68.26
68.77
65.33
65.38
63.95
1,132,600
Apr 27, 2026
67.49
68.60
66.68
67.78
66.30
845,400
Apr 24, 2026
65.56
67.89
65.06
67.20
65.73
1,023,400
Apr 23, 2026
64.05
64.51
63.15
64.33
62.93
631,400
Apr 22, 2026
64.98
65.20
63.41
63.76
62.37
1,004,000
Apr 21, 2026
66.59
67.23
64.02
64.37
62.97
611,400
Apr 20, 2026
65.26
66.82
64.61
66.51
65.06
673,400
Apr 17, 2026
63.14
67.47
62.93
66.04
64.60
1,067,400
Apr 16, 2026
62.79
63.86
61.67
62.44
61.08
854,100
Apr 15, 2026
61.53
62.81
60.52
62.62
61.25
956,200
Apr 14, 2026
61.69
62.15
60.41
61.95
60.60
747,600
Apr 13, 2026
59.93
61.94
59.16
61.91
60.56
899,900
Apr 10, 2026
62.84
63.08
60.28
60.74
59.42
704,600
Apr 9, 2026
63.00
64.11
62.08
62.54
61.18
722,400
Apr 8, 2026
63.50
66.13
63.50
63.82
62.43
1,320,700
Apr 7, 2026
64.35
65.05
61.39
61.46
60.12
1,412,700
Apr 6, 2026
63.77
65.51
63.19
65.42
63.99
771,900
Apr 2, 2026
60.13
63.91
58.99
63.88
62.49
1,139,500
Apr 1, 2026
60.79
61.59
60.34
61.01
59.68
1,027,800
Mar 31, 2026
61.02
62.17
60.11
60.81
59.48
1,236,600
Mar 30, 2026
61.79
61.79
59.89
60.12
58.81
924,300
Mar 27, 2026
62.01
62.53
60.40
60.65
59.33
1,248,000
Mar 26, 2026
64.61
65.37
61.53
62.19
60.83
1,535,700
Mar 25, 2026
67.44
67.88
66.30
67.67
66.19
575,100
Mar 24, 2026
65.42
67.55
64.72
66.84
65.38
724,300
Mar 23, 2026
63.76
66.13
63.21
65.66
64.23
941,900
Mar 20, 2026
64.54
64.86
62.07
62.27
60.91
980,100
Mar 19, 2026
63.48
64.62
62.59
64.32
62.92
996,200
Mar 18, 2026
63.17
66.35
62.43
64.47
63.06
1,323,200
Mar 17, 2026
62.94
63.53
62.12
62.25
60.89
590,800
Mar 16, 2026
61.61
62.89
61.07
62.16
60.80
722,300
Mar 13, 2026
60.38
61.12
59.83
60.96
59.63
1,098,600
Mar 12, 2026
62.24
62.24
59.26
59.65
58.35
1,213,500
Mar 11, 2026
63.50
63.77
60.29
62.78
61.41
1,272,800
Mar 10, 2026
64.00
65.19
63.22
63.53
62.14
970,800
Mar 9, 2026
64.89
65.46
63.02
64.32
62.92
857,300
Mar 6, 2026
65.88
66.29
63.68
64.93
63.51
947,200
Mar 5, 2026
68.41
69.00
66.01
66.16
64.72
790,600
Mar 4, 2026
69.66
69.83
68.35
68.93
67.43
656,300
Mar 3, 2026
69.13
69.88
67.02
69.50
67.98
577,600
Mar 2, 2026
69.43
70.41
68.51
70.38
68.85
603,100
Feb 27, 2026
69.39
70.42
68.63
70.12
68.59
641,500
Feb 26, 2026
70.18
70.18
68.48
69.85
68.33
722,600
Feb 25, 2026
70.56
70.65
68.17
69.72
68.20
1,176,500
Feb 24, 2026
69.85
72.35
69.62
70.52
68.98
978,000
Feb 23, 2026
69.67
69.93
68.20
69.12
67.61
584,800
Feb 20, 2026
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
69.40
70.46
68.83
69.96
68.43
975,400
Feb 19, 2026
69.80
69.98
69.00
69.81
67.64
676,900
Feb 18, 2026
69.74
70.38
69.33
69.86
67.69
655,000
Feb 17, 2026
68.87
70.75
68.39
69.89
67.72
1,053,200
Feb 13, 2026
66.58
68.63
65.80
68.35
66.23
861,700
Feb 12, 2026
67.43
68.50
65.87
66.77
64.70
740,900
Feb 11, 2026
67.23
68.20
66.78
67.20
65.11
631,200
Feb 10, 2026
67.50
68.04
66.78
67.02
64.94
832,000
Feb 9, 2026
66.29
67.20
65.55
66.62
64.55
813,900
Feb 6, 2026
65.27
66.88
64.52
66.34
64.28
852,900
Feb 5, 2026
65.62
65.92
64.39
65.04
63.02
1,137,000
Feb 4, 2026
64.85
66.00
63.80
64.70
62.69
730,200
Feb 3, 2026
62.35
65.08
61.93
63.69
61.71
973,800
Feb 2, 2026
64.00
65.22
62.06
62.34
60.40
1,130,200
Jan 30, 2026
65.00
65.81
63.78
64.22
62.23
1,323,700
Jan 29, 2026
62.63
66.12
62.60
65.42
63.39
1,763,300
Jan 28, 2026
62.88
63.53
58.08
62.80
60.85
2,621,700
Jan 27, 2026
62.56
63.25
61.61
63.23
61.27
1,061,400
Jan 26, 2026
62.99
63.32
62.42
62.86
60.91
765,300
Jan 23, 2026
62.53
63.29
61.92
62.73
60.78
520,200
Jan 22, 2026
63.78
64.15
62.27
62.32
60.39
747,200
Jan 21, 2026
63.66
64.80
63.03
63.72
61.74
696,800
Jan 20, 2026
62.55
63.46
61.94
62.80
60.85
713,800
Jan 16, 2026
63.41
63.95
63.22
63.61
61.63
546,500
Jan 15, 2026
63.70
64.60
62.89
64.11
62.12
543,800
Jan 14, 2026
62.78
64.08
62.72
63.56
61.59
605,300
Jan 13, 2026
61.58
62.48
61.49
62.46
60.52
566,800
Jan 12, 2026
61.26
62.69
61.00
61.39
59.48
1,067,000
Jan 9, 2026
61.04
62.23
60.41
61.77
59.85
855,100
Jan 8, 2026
58.92
61.37
58.47
60.80
58.91
1,077,800
Jan 7, 2026
60.89
61.33
57.86
58.92
57.09
1,099,500
Jan 6, 2026
60.08
61.77
60.01
61.08
59.18
630,900
Jan 5, 2026
59.19
61.00
59.19
60.30
58.43
718,200
Jan 2, 2026
58.57
59.87
58.40
59.43
57.58
629,000
Dec 31, 2025
57.21
58.58
57.21
58.35
56.54
609,900
Dec 30, 2025
57.44
58.41
57.08
57.71
55.92
426,800
Dec 29, 2025
57.79
57.87
57.07
57.69
55.90
488,800
Dec 26, 2025
57.78
57.96
57.39
57.93
56.13
378,000
Dec 24, 2025
58.57
58.74
57.15
57.81
56.02
276,700
Dec 23, 2025
59.40
59.45
58.09
58.39
56.58
668,000
Dec 22, 2025
58.63
59.80
58.60
59.22
57.38
1,007,400
Dec 19, 2025
58.10
58.68
57.67
58.66
56.84
1,545,700
Dec 18, 2025
59.10
60.24
57.58
58.02
56.22
1,078,100
Dec 17, 2025
58.23
60.09
57.93
58.74
56.92
981,200
Dec 16, 2025
58.23
59.34
56.84
58.62
56.80
1,227,300
Dec 15, 2025
58.00
58.55
56.99
58.49
56.67
975,300
Dec 12, 2025
56.10
57.78
55.83
57.75
55.96
990,800
Dec 11, 2025
54.78
56.02
54.78
55.40
53.68
578,900
Dec 10, 2025
52.78
55.15
52.78
54.90
53.20
1,003,300
Dec 9, 2025
52.24
53.32
52.06
52.60
50.97
719,600
Dec 8, 2025
53.39
53.61
52.28
52.38
50.75
720,500
Dec 5, 2025
54.85
55.35
53.54
53.82
52.15
661,500
Dec 4, 2025
56.85
57.23
54.31
54.72
53.02
964,800
Dec 3, 2025
55.59
56.67
55.50
56.54
54.78
744,600
Dec 2, 2025
57.10
57.30
55.40
55.59
53.86
505,700
Dec 1, 2025
56.48
58.29
56.48
56.99
55.22
740,500
Nov 28, 2025
56.54
56.81
56.22
56.62
54.86
353,400
Nov 26, 2025
55.14
57.03
55.14
56.59
54.83
580,500
Nov 25, 2025
53.60
55.52
53.41
55.41
53.69
680,000
Nov 24, 2025
53.78
53.97
52.92
53.11
51.46
696,300
Nov 21, 2025
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
52.45
54.68
52.00
53.45
51.79
1,058,600
Nov 20, 2025
53.39
54.12
52.39
52.79
50.51
943,200
Nov 19, 2025
53.80
54.02
52.75
53.27
50.97
819,300
Nov 18, 2025
54.27
54.65
53.65
53.92
51.59
658,000
Nov 17, 2025
56.56
56.71
54.31
54.68
52.32
716,900
Nov 14, 2025
57.88
58.34
56.45
56.73
54.28
671,200
Nov 13, 2025
58.41
59.53
58.30
58.40
55.88
814,100
Nov 12, 2025
58.00
58.90
58.00
58.49
55.97
829,900
Nov 11, 2025
57.25
58.36
57.10
57.94
55.44
754,200
Nov 10, 2025
56.51
57.18
55.38
56.96
54.50
1,037,900
Nov 7, 2025
56.39
57.60
55.50
56.48
54.04
893,200
Nov 6, 2025
57.77
58.89
56.39
56.49
54.05
1,291,100
Nov 5, 2025
53.37
56.83
52.58
56.02
53.60
1,658,800
Nov 4, 2025
53.77
55.03
53.45
54.46
52.11
1,005,700
Nov 3, 2025
53.57
54.04
52.58
54.00
51.67
893,800
Oct 31, 2025
52.77
53.83
52.20
53.52
51.21
940,500
