Scotts Miracle-Gro Company (The) Common Stock (SMG)
71.18
-0.73 (-1.02%)
Scotts Miracle-Gro Company is a leading provider of lawn and garden products, specializing in a diverse range of fertilizers, soil, grass seed, and related gardening supplies
The company serves both consumer and professional markets, offering innovative solutions that promote healthier and more vibrant outdoor spaces. In addition to traditional gardening products, Scotts Miracle-Gro has expanded its portfolio to include hydroponics and indoor gardening solutions, catering to the growing demand for home gardening and urban agriculture. Through a commitment to sustainability and environmental stewardship, the company aims to enhance the gardening experience while contributing to the well-being of communities and ecosystems.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 70.95 | 72.23 | 70.01 | 71.91 | 1,181,004 | 71.91 |
| 1/29/2025 | 76.26 | 79.11 | 71.12 | 71.35 | 1,553,446 | 71.35 |
| 1/28/2025 | 77.08 | 78.42 | 75.72 | 75.73 | 1,406,419 | 75.73 |
| 1/27/2025 | 73.96 | 77.78 | 73.20 | 77.70 | 1,308,373 | 77.70 |
| 1/24/2025 | 72.67 | 73.95 | 72.52 | 73.73 | 664,994 | 73.73 |
| 1/23/2025 | 71.31 | 72.61 | 70.68 | 72.48 | 598,229 | 72.48 |
| 1/22/2025 | 71.26 | 71.71 | 70.82 | 71.46 | 447,350 | 71.46 |
| 1/21/2025 | 70.85 | 71.74 | 70.85 | 71.07 | 371,087 | 71.07 |
| 1/17/2025 | 71.45 | 71.63 | 69.97 | 70.23 | 487,342 | 70.23 |
| 1/16/2025 | 70.40 | 71.79 | 69.74 | 70.85 | 465,218 | 70.85 |
| 1/15/2025 | 69.82 | 70.68 | 68.81 | 70.64 | 597,454 | 70.64 |
| 1/14/2025 | 69.37 | 69.87 | 67.65 | 68.33 | 445,079 | 68.33 |
| 1/13/2025 | 66.29 | 68.77 | 66.20 | 68.74 | 398,542 | 68.74 |
| 1/10/2025 | 66.49 | 67.19 | 65.83 | 66.38 | 532,787 | 66.38 |
| 1/08/2025 | 66.32 | 67.36 | 65.84 | 67.29 | 423,349 | 67.29 |
| 1/07/2025 | 67.07 | 67.85 | 66.34 | 66.91 | 634,902 | 66.91 |
| 1/06/2025 | 67.30 | 68.83 | 67.17 | 67.30 | 691,551 | 67.30 |
| 1/03/2025 | 66.35 | 67.39 | 65.60 | 66.61 | 444,365 | 66.61 |
| 1/02/2025 | 66.61 | 68.27 | 65.63 | 65.71 | 444,814 | 65.71 |
| 12/31/2024 | 65.14 | 0.00 | 66.34 | 66.34 | 0 | 66.34 |
| 12/30/2024 | 65.71 | 65.75 | 64.52 | 65.14 | 423,639 | 65.14 |
| 12/27/2024 | 66.35 | 67.20 | 65.58 | 66.04 | 504,846 | 66.04 |
| 12/26/2024 | 66.80 | 67.63 | 66.33 | 66.93 | 283,081 | 66.93 |
| 12/24/2024 | 67.65 | 67.65 | 66.78 | 66.96 | 217,865 | 66.96 |
| 12/23/2024 | 68.31 | 68.53 | 67.07 | 67.27 | 742,626 | 67.27 |
| 12/20/2024 | 67.30 | 69.33 | 66.79 | 68.52 | 2,853,632 | 68.52 |
| 12/19/2024 | 68.90 | 69.51 | 66.90 | 67.21 | 416,317 | 67.21 |
| 12/18/2024 | 72.39 | 72.64 | 68.35 | 68.50 | 634,220 | 68.50 |
| 12/17/2024 | 72.85 | 73.04 | 71.67 | 72.40 | 527,672 | 72.40 |
| 12/16/2024 | 74.71 | 74.71 | 72.69 | 73.20 | 701,344 | 73.20 |
| 12/13/2024 | 73.99 | 75.54 | 73.02 | 75.16 | 679,258 | 75.16 |
| 12/12/2024 | 73.52 | 74.40 | 73.32 | 74.32 | 583,230 | 74.32 |
| 12/11/2024 | 74.18 | 74.18 | 72.53 | 73.55 | 643,832 | 73.55 |
| 12/10/2024 | 74.08 | 75.00 | 72.50 | 73.74 | 511,763 | 73.74 |
| 12/09/2024 | 75.50 | 76.76 | 73.91 | 74.44 | 937,644 | 74.44 |
| 12/06/2024 | 76.50 | 77.48 | 74.67 | 75.47 | 759,665 | 75.47 |
| 12/05/2024 | 75.88 | 77.77 | 75.43 | 75.49 | 670,202 | 75.49 |
| 12/04/2024 | 75.74 | 76.06 | 74.57 | 75.95 | 692,480 | 75.95 |
| 12/03/2024 | 76.91 | 77.11 | 75.30 | 75.86 | 628,553 | 75.86 |
| 12/02/2024 | 77.14 | 77.50 | 75.75 | 76.97 | 818,560 | 76.97 |
| 11/29/2024 | 75.55 | 77.17 | 75.25 | 77.09 | 503,002 | 77.09 |
| 11/27/2024 | 78.25 | 79.16 | 75.50 | 75.80 | 678,602 | 75.80 |
| 11/26/2024 | 79.28 | 80.00 | 77.42 | 77.80 | 1,075,624 | 77.80 |
| 11/25/2024 | 78.95 | 83.55 | 78.57 | 81.73 | 1,083,767 | 81.73 |
| 11/22/2024 | 76.41 | 78.26 | 75.92 | 77.86 | 636,016 | 77.86 |
| 11/21/2024 | 75.30 | 76.99 | 74.28 | 76.48 | 892,620 | 76.48 |
| 11/20/2024 | 74.83 | 75.94 | 74.64 | 75.19 | 482,078 | 75.19 |
| 11/19/2024 | 74.61 | 75.65 | 74.05 | 74.66 | 582,157 | 74.66 |
| 11/18/2024 | 74.00 | 75.66 | 73.50 | 74.84 | 878,084 | 74.84 |
| 11/15/2024 | 74.30 | 75.19 | 73.52 | 74.41 | 643,663 | 74.41 |
| 11/14/2024 | 73.42 | 75.93 | 72.61 | 74.48 | 914,931 | 74.48 |
| 11/13/2024 | 74.20 | 74.71 | 72.51 | 72.83 | 712,714 | 72.83 |
| 11/12/2024 | 73.75 | 74.52 | 72.88 | 73.58 | 970,301 | 73.58 |
| 11/11/2024 | 73.04 | 74.95 | 72.60 | 74.38 | 1,040,583 | 74.38 |
| 11/08/2024 | 73.47 | 74.06 | 70.94 | 72.60 | 1,515,545 | 72.60 |
| 11/07/2024 | 74.01 | 75.07 | 71.80 | 72.99 | 1,831,776 | 72.99 |
| 11/06/2024 | 84.94 | 85.17 | 72.07 | 74.29 | 4,646,163 | 74.29 |
| 11/05/2024 | 90.40 | 93.90 | 90.28 | 93.47 | 1,001,457 | 93.47 |
| 11/04/2024 | 90.00 | 91.70 | 89.21 | 91.55 | 849,215 | 91.55 |
| 11/01/2024 | 87.40 | 90.14 | 87.36 | 89.66 | 747,499 | 89.66 |
| 10/31/2024 | 88.51 | 89.32 | 86.88 | 86.98 | 528,393 | 86.98 |