MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMG — The Scotts Miracle-Gro Company
NYSEThe Scotts Miracle-Gro Company
$50.43
+1.03(+2.09%)
- O
- 49.18
- H
- 50.48
- L
- 48.75
- V
- 1.23M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$50.43
Period Return-6.12%
Period High$75.34
Period Low$45.61
Avg Daily Volume927.4K
Total Trading Days365
SMG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $49.18 | $50.48 | $48.75 | $50.43 | +$1.03 | +2.09% | 1,231,680 | $50.15 | $48.75 $50.48 |
| Oct 7, 2026 | $50.29 | $50.29 | $48.70 | $49.40 | $-1.12 | -2.22% | 1,043,205 | $49.33 | $48.70 $50.29 |
| Oct 6, 2026 | $49.26 | $50.74 | $49.20 | $50.52 | +$1.42 | +2.89% | 889,240 | $50.37 | $49.20 $50.74 |
| Oct 5, 2026 | $48.71 | $49.50 | $48.36 | $49.10 | +$0.08 | +0.16% | 1,140,141 | $49.00 | $48.36 $49.50 |
| Oct 2, 2026 | $50.95 | $51.00 | $48.90 | $49.02 | $-1.00 | -2.00% | 986,620 | $49.45 | $48.90 $51.00 |
| Oct 1, 2026 | $49.62 | $50.12 | $48.57 | $50.02 | $-0.09 | -0.18% | 1,233,566 | $49.70 | $48.57 $50.12 |
| Sep 30, 2026 | $49.83 | $50.63 | $49.41 | $50.11 | +$0.61 | +1.23% | 1,749,758 | $50.15 | $49.41 $50.63 |
| Sep 29, 2026 | $48.23 | $49.57 | $47.90 | $49.50 | +$1.06 | +2.19% | 1,907,045 | $49.04 | $47.90 $49.57 |
| Sep 28, 2026 | $50.31 | $51.07 | $48.34 | $48.44 | $-2.45 | -4.81% | 1,733,523 | $49.19 | $48.34 $51.07 |
| Sep 25, 2026 | $50.77 | $51.58 | $50.20 | $50.89 | $-0.24 | -0.47% | 1,290,973 | $50.97 | $50.20 $51.58 |
| Sep 24, 2026 | $52.82 | $53.21 | $50.62 | $51.13 | $-1.70 | -3.22% | 1,607,274 | $51.61 | $50.62 $53.21 |
| Sep 23, 2026 | $52.32 | $53.56 | $51.85 | $52.83 | +$0.15 | +0.28% | 1,139,751 | $53.00 | $51.85 $53.56 |
| Sep 22, 2026 | $52.39 | $53.32 | $52.20 | $52.68 | +$1.26 | +2.45% | 1,149,234 | $52.83 | $52.20 $53.32 |
| Sep 21, 2026 | $52.48 | $52.69 | $51.11 | $51.42 | $-0.94 | -1.80% | 1,184,638 | $51.57 | $51.11 $52.69 |
| Sep 18, 2026 | $53.47 | $53.81 | $52.13 | $52.36 | $-1.57 | -2.91% | 1,177,255 | $52.54 | $52.13 $53.81 |
| Sep 17, 2026 | $55.69 | $55.70 | $53.90 | $53.93 | $-0.86 | -1.57% | 1,054,116 | $54.29 | $53.90 $55.70 |
| Sep 16, 2026 | $56.20 | $56.92 | $54.76 | $54.79 | $-1.30 | -2.32% | 720,004 | $55.36 | $54.76 $56.92 |
| Sep 15, 2026 | $56.25 | $56.88 | $55.30 | $56.09 | +$0.18 | +0.32% | 807,527 | $56.27 | $55.30 $56.88 |
| Sep 14, 2026 | $56.26 | $56.82 | $55.76 | $55.91 | $-0.56 | -0.99% | 720,159 | $56.05 | $55.76 $56.82 |
| Sep 11, 2026 | $56.89 | $57.49 | $55.51 | $56.47 | +$0.31 | +0.55% | 560,927 | $56.42 | $55.51 $57.49 |
| Sep 10, 2026 | $56.33 | $56.76 | $55.81 | $56.16 | $-0.74 | -1.30% | 727,872 | $56.15 | $55.81 $56.76 |
| Sep 9, 2026 | $57.16 | $57.59 | $56.60 | $56.90 | $-0.63 | -1.10% | 1,131,574 | $56.92 | $56.60 $57.59 |
| Sep 8, 2026 | $58.90 | $59.45 | $57.15 | $57.53 | $-1.94 | -3.26% | 881,930 | $57.75 | $57.15 $59.45 |
| Sep 4, 2026 | $58.83 | $60.08 | $58.83 | $59.47 | +$0.18 | +0.30% | 443,049 | $59.48 | $58.83 $60.08 |
| Sep 3, 2026 | $60.89 | $60.89 | $58.06 | $59.29 | $-0.68 | -1.13% | 840,049 | $59.12 | $58.06 $60.89 |
| Sep 2, 2026 | $59.40 | $60.37 | $59.40 | $59.97 | +$0.87 | +1.47% | 632,597 | $59.96 | $59.40 $60.37 |
| Sep 1, 2026 | $59.27 | $60.66 | $58.54 | $59.10 | $-0.70 | -1.17% | 751,173 | $59.33 | $58.54 $60.66 |
| Aug 31, 2026 | $60.47 | $61.21 | $59.13 | $59.80 | $-0.63 | -1.04% | 1,091,273 | $59.78 | $59.13 $61.21 |
| Aug 28, 2026 | $61.05 | $61.50 | $60.13 | $60.43 | $-0.16 | -0.26% | 631,152 | $60.59 | $60.13 $61.50 |
| Aug 27, 2026 | $60.43 | $61.35 | $60.03 | $60.59 | $-0.76 | -1.24% | 657,982 | $60.83 | $60.03 $61.35 |