The Scotts Miracle-Gro CompanySMGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $64.00 | $65.22 | $62.06 | $62.34 | 1.13M |
| 1/30/2026 | $65.00 | $65.81 | $63.78 | $64.22 | 1.32M |
| 1/29/2026 | $62.63 | $66.12 | $62.60 | $65.42 | 1.76M |
| 1/28/2026 | $62.88 | $63.53 | $58.08 | $62.80 | 2.62M |
| 1/27/2026 | $62.56 | $63.25 | $61.61 | $63.23 | 1.06M |
| 1/26/2026 | $62.99 | $63.32 | $62.42 | $62.86 | 765,394 |
| 1/23/2026 | $62.53 | $63.29 | $61.92 | $62.73 | 520,200 |
| 1/22/2026 | $63.78 | $64.15 | $62.27 | $62.32 | 747,200 |
| 1/21/2026 | $63.66 | $64.80 | $63.03 | $63.72 | 696,830 |
| 1/20/2026 | $62.55 | $63.46 | $61.94 | $62.80 | 713,823 |
| 1/16/2026 | $63.41 | $63.95 | $63.22 | $63.61 | 546,506 |
| 1/15/2026 | $63.70 | $64.60 | $62.89 | $64.11 | 543,954 |
| 1/14/2026 | $62.78 | $64.08 | $62.72 | $63.56 | 605,357 |
| 1/13/2026 | $61.58 | $62.48 | $61.49 | $62.46 | 566,836 |
| 1/12/2026 | $61.26 | $62.69 | $61.00 | $61.39 | 1.07M |
| 1/9/2026 | $61.04 | $62.23 | $60.41 | $61.77 | 855,203 |
| 1/8/2026 | $58.92 | $61.37 | $58.47 | $60.80 | 1.08M |
| 1/7/2026 | $60.89 | $61.33 | $57.86 | $58.92 | 1.10M |
| 1/6/2026 | $60.08 | $61.77 | $60.01 | $61.08 | 630,974 |
| 1/5/2026 | $59.19 | $61.00 | $59.19 | $60.30 | 718,228 |
| 1/2/2026 | $58.57 | $59.87 | $58.40 | $59.43 | 629,000 |
| 12/31/2025 | $57.21 | $58.58 | $57.21 | $58.35 | 609,932 |
| 12/30/2025 | $57.44 | $58.41 | $57.08 | $57.71 | 426,846 |
| 12/29/2025 | $57.79 | $57.87 | $57.07 | $57.69 | 488,803 |
| 12/26/2025 | $57.78 | $57.96 | $57.39 | $57.93 | 378,000 |
| 12/24/2025 | $58.57 | $58.74 | $57.15 | $57.81 | 276,729 |
| 12/23/2025 | $59.40 | $59.45 | $58.09 | $58.39 | 668,000 |
| 12/22/2025 | $58.63 | $59.80 | $58.60 | $59.22 | 1.01M |
| 12/19/2025 | $58.10 | $58.68 | $57.67 | $58.66 | 1.55M |
| 12/18/2025 | $59.10 | $60.24 | $57.58 | $58.02 | 1.08M |
| 12/17/2025 | $58.23 | $60.09 | $57.93 | $58.74 | 981,200 |
| 12/16/2025 | $58.23 | $59.34 | $56.84 | $58.62 | 1.23M |
| 12/15/2025 | $58.00 | $58.55 | $56.99 | $58.49 | 975,300 |
| 12/12/2025 | $56.10 | $57.78 | $55.83 | $57.75 | 991,036 |
| 12/11/2025 | $54.78 | $56.02 | $54.78 | $55.40 | 578,900 |
| 12/10/2025 | $52.78 | $55.15 | $52.78 | $54.90 | 1.00M |
| 12/9/2025 | $52.24 | $53.32 | $52.06 | $52.60 | 719,659 |
| 12/8/2025 | $53.39 | $53.61 | $52.28 | $52.38 | 720,504 |
| 12/5/2025 | $54.85 | $55.35 | $53.54 | $53.82 | 661,534 |
| 12/4/2025 | $56.85 | $57.23 | $54.31 | $54.72 | 964,811 |
| 12/3/2025 | $55.59 | $56.67 | $55.50 | $56.54 | 744,600 |
| 12/2/2025 | $57.10 | $57.30 | $55.40 | $55.59 | 505,700 |
| 12/1/2025 | $56.48 | $58.29 | $56.48 | $56.99 | 740,500 |
| 11/28/2025 | $56.54 | $56.81 | $56.22 | $56.62 | 353,400 |
| 11/26/2025 | $55.14 | $57.03 | $55.14 | $56.59 | 580,500 |
| 11/25/2025 | $53.60 | $55.52 | $53.41 | $55.41 | 680,051 |
| 11/24/2025 | $53.78 | $53.97 | $52.92 | $53.11 | 696,347 |
| 11/21/2025 | $52.45 | $54.68 | $52.00 | $53.45 | 1.06M |
| 11/20/2025 | $53.39 | $54.12 | $52.39 | $52.79 | 943,267 |
| 11/19/2025 | $53.80 | $54.02 | $52.75 | $53.27 | 819,404 |
| 11/18/2025 | $54.27 | $54.65 | $53.65 | $53.92 | 658,016 |
| 11/17/2025 | $56.56 | $56.71 | $54.31 | $54.68 | 716,900 |
| 11/14/2025 | $57.88 | $58.34 | $56.45 | $56.73 | 671,200 |
| 11/13/2025 | $58.41 | $59.53 | $58.30 | $58.40 | 814,133 |
| 11/12/2025 | $58.00 | $58.90 | $58.00 | $58.49 | 829,957 |
| 11/11/2025 | $57.25 | $58.36 | $57.10 | $57.94 | 754,200 |
| 11/10/2025 | $56.51 | $57.18 | $55.38 | $56.96 | 1.04M |
| 11/7/2025 | $56.39 | $57.60 | $55.50 | $56.48 | 893,249 |
| 11/6/2025 | $57.77 | $58.89 | $56.39 | $56.49 | 1.29M |
| 11/5/2025 | $53.37 | $56.83 | $52.58 | $56.02 | 1.66M |
| 11/4/2025 | $53.77 | $55.03 | $53.45 | $54.46 | 1.01M |