NYSE:SMG | Historical Stock Price | SCOTTS MIRACLE-GRO CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-01-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.89$15.91$36.75$84.89$196.09$452.951992-01-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$106.18$174.56253,800——
2019-12-30$105.80$173.94271,400——
2019-12-27$106.75$175.50392,600——
2019-12-26$106.59$175.24360,800——
2019-12-24$106.61$175.27124,200——
2019-12-23$106.52$175.12503,700——
2019-12-20$106.56$175.19892,900——
2019-12-19$103.16$169.60183,600——
2019-12-18$103.44$170.06224,700——
2019-12-17$103.52$170.19207,000——
2019-12-16$103.53$170.21573,600——
2019-12-13$101.65$167.12183,500——
2019-12-12$101.44$166.77237,400——
2019-12-11$103.16$169.60291,700——
2019-12-10$100.94$165.95265,800——
2019-12-09$100.95$165.97229,500——
2019-12-06$102.33$168.24304,100——
2019-12-05$100.53$165.28340,500——
2019-12-04$101.56$166.97338,600——
2019-12-03$101.65$167.12299,300——
2019-12-02$100.44$165.13416,700——
2019-11-29$101.08$166.18100,100——
2019-11-27$101.95$167.61231,200——
2019-11-26$101.52$166.90242,000——
2019-11-25$99.96$164.34406,900——
2019-11-22$100.00$163.45423,700——
2019-11-21$104.06$170.09503,200——
2019-11-20$102.74$167.93535,200——
2019-11-19$102.44$167.44474,200——
2019-11-18$102.09$166.87469,400——
2019-11-15$106.42$173.94278,800——
2019-11-14$106.57$174.19272,500——
2019-11-13$106.61$174.26374,800——
2019-11-12$106.18$173.55305,100——
2019-11-11$106.24$173.65321,800——
2019-11-08$104.64$171.04340,500——
2019-11-07$101.96$166.65592,900——
2019-11-06$103.69$169.48640,200——
2019-11-05$97.30$159.04452,400——
2019-11-04$100.12$163.65699,200——
2019-11-01$100.16$163.71850,900——
2019-10-31$100.39$164.09562,600——
2019-10-30$98.55$161.08302,600——
2019-10-29$98.65$161.24340,500——
2019-10-28$97.68$159.66369,100——
2019-10-25$98.13$160.39477,800——
2019-10-24$94.24$154.04505,300——
2019-10-23$97.92$160.05441,700——
2019-10-22$101.23$165.46252,300——
2019-10-21$101.78$166.36314,600——
2019-10-18$100.23$163.83195,500——
2019-10-17$101.27$165.53342,100——
2019-10-16$101.40$165.74389,600——
2019-10-15$101.21$165.43364,300——
2019-10-14$101.82$166.43343,600——
2019-10-11$102.66$167.80425,900——
2019-10-10$102.15$166.97237,800——
2019-10-09$102.76$167.96245,700——
2019-10-08$102.12$166.92318,500——
2019-10-07$104.24$170.38686,700——
2019-10-04$104.03$170.04330,400——
2019-10-03$102.15$166.97531,600——
2019-10-02$101.51$165.92278,600——
2019-10-01$100.82$164.79660,100——
2019-09-30$101.82$166.43343,300——
2019-09-27$99.28$162.27450,800——
2019-09-26$102.86$168.13496,500——
2019-09-25$102.32$167.24427,300——
2019-09-24$101.18$165.38339,100——
2019-09-23$100.66$164.53576,100——
2019-09-20$100.20$163.78791,300——
2019-09-19$100.64$164.50651,400——
2019-09-18$102.05$166.80344,800——
2019-09-17$101.64$166.13352,800——
2019-09-16$101.52$165.94373,700——
2019-09-13$101.93$166.61633,000——
2019-09-12$101.60$166.07502,900——
2019-09-11$103.09$168.50545,300——
2019-09-10$106.79$174.55377,800——
2019-09-09$108.14$176.76302,300——
2019-09-06$108.50$177.34536,800——
2019-09-05$108.57$177.46627,000——
2019-09-04$107.26$175.32274,700——
2019-09-03$105.36$172.21879,900——
2019-08-30$106.32$173.78265,000——
2019-08-29$105.25$172.03442,500——
2019-08-28$107.13$175.11301,600——
2019-08-27$104.20$170.32297,300——
2019-08-26$104.99$171.61458,400——
2019-08-23$102.98$167.37635,500——
2019-08-22$108.90$177.00550,400——
2019-08-21$111.44$181.12366,600——
2019-08-20$110.64$179.82648,200——
2019-08-19$112.41$182.70375,000——
2019-08-16$111.16$180.67294,700——
2019-08-15$108.52$176.38384,700——
2019-08-14$108.40$176.18646,200——
2019-08-13$111.84$181.77612,900——
2019-08-12$109.53$178.02416,100——
2019-08-09$109.85$178.54993,600——
2019-08-08$110.30$179.27705,500——
2019-08-07$109.36$177.74980,100——
2019-08-06$109.22$177.52666,400——
2019-08-05$108.46$176.281,005,600——
2019-08-02$110.01$178.80840,100——
2019-08-01$109.01$177.171,427,600——
2019-07-31$112.18$182.331,933,900——
2019-07-30$103.29$167.88496,200——
2019-07-29$102.25$166.19402,100——
2019-07-26$103.48$168.19359,700——
2019-07-25$103.28$167.86348,600——
2019-07-24$104.06$169.13348,500——
2019-07-23$103.78$168.67378,500——
2019-07-22$103.11$167.59318,900——
2019-07-19$103.00$167.41299,700——
2019-07-18$103.17$167.68206,300——
2019-07-17$102.91$167.26316,100——
2019-07-16$103.55$168.30461,400——
2019-07-15$101.49$164.95392,500——
2019-07-12$99.99$162.51241,900——
2019-07-11$98.89$160.73275,800——
2019-07-10$99.47$161.67321,900——
2019-07-09$99.11$161.08382,000——
2019-07-08$100.10$162.69295,700——
2019-07-05$100.83$163.88196,800——
2019-07-03$100.70$163.67379,300——
2019-07-02$98.99$160.89332,900——
2019-07-01$98.98$160.87386,500——
2019-06-28$98.50$160.09716,500——
2019-06-27$98.05$159.36260,900——
2019-06-26$96.78$157.30233,700——
2019-06-25$98.01$159.30385,100——
2019-06-24$96.99$157.64630,400——
2019-06-21$97.69$158.78790,000——
2019-06-20$98.26$159.70507,200——
2019-06-19$98.48$160.06556,900——
2019-06-18$98.17$159.56424,000——
2019-06-17$96.87$157.44433,400——
2019-06-14$96.56$156.94397,200——
2019-06-13$94.86$154.18267,800——
2019-06-12$93.81$152.47355,500——
2019-06-11$93.01$151.17325,400——
2019-06-10$94.13$152.99440,000——
2019-06-07$94.00$152.78477,700——
2019-06-06$92.37$150.13625,900——
2019-06-05$91.07$148.02529,700——
2019-06-04$90.62$147.29535,000——
2019-06-03$91.17$148.18487,700——
2019-05-31$89.53$145.51412,600——
2019-05-30$90.23$146.65400,700——
2019-05-29$89.40$145.30300,100——
2019-05-28$89.68$145.76387,500——
2019-05-24$88.87$144.44188,200——
2019-05-23$88.40$142.78298,300——
2019-05-22$89.38$144.37284,100——
2019-05-21$90.19$145.67330,900——
2019-05-20$87.83$141.86352,000——
2019-05-17$87.84$141.88437,100——
2019-05-16$87.40$141.17467,400——
2019-05-15$86.85$140.28357,000——
2019-05-14$87.39$141.15412,000——
2019-05-13$87.55$141.41449,900——
2019-05-10$89.71$144.90423,100——
2019-05-09$89.68$144.85551,600——
2019-05-08$91.91$148.45519,200——
2019-05-07$91.00$146.98484,200——
2019-05-06$92.94$150.12502,900——
2019-05-03$92.89$150.04629,400——
2019-05-02$90.84$146.721,017,200——
2019-05-01$90.42$146.051,981,700——
2019-04-30$85.02$137.32621,700——
2019-04-29$84.23$136.05491,900——
2019-04-26$83.35$134.63272,700——
2019-04-25$82.33$132.98202,900——
2019-04-24$83.25$134.46211,600——
2019-04-23$83.44$134.77307,500——
2019-04-22$82.88$133.87254,000——
2019-04-18$83.01$134.08242,300——
2019-04-17$82.71$133.59301,000——
2019-04-16$83.16$134.32291,700——
2019-04-15$81.53$131.69219,500——
2019-04-12$81.87$132.24241,500——
2019-04-11$81.19$131.14209,400——
2019-04-10$81.41$131.49177,300——
2019-04-09$80.87$130.62348,700——
2019-04-08$80.75$130.43363,200——
2019-04-05$81.66$131.90234,300——
2019-04-04$81.30$131.32390,400——
2019-04-03$80.02$129.25482,100——
2019-04-02$80.19$129.52546,300——
2019-04-01$79.68$128.70380,100——
2019-03-29$78.58$126.92308,600——
2019-03-28$78.08$126.11386,800——
2019-03-27$77.53$125.23412,800——
2019-03-26$78.19$126.29505,600——
2019-03-25$76.90$124.21351,400——
2019-03-22$76.44$123.47566,700——
2019-03-21$78.80$127.28654,500——
2019-03-20$77.08$124.50993,100——
2019-03-19$81.88$132.25364,500——
2019-03-18$82.01$132.46463,900——
2019-03-15$81.07$130.94469,300——
2019-03-14$80.29$129.68394,000——
2019-03-13$81.51$131.65516,900——
2019-03-12$81.17$131.11369,700——
2019-03-11$82.00$132.45427,900——
2019-03-08$82.16$132.70432,800——
2019-03-07$81.22$131.19509,100——
2019-03-06$82.49$133.24434,800——
2019-03-05$82.48$133.22291,400——
2019-03-04$81.60$131.80441,500——
2019-03-01$81.87$132.24539,100——
2019-02-28$81.90$132.28326,300——
2019-02-27$82.36$133.03429,100——
2019-02-26$80.15$129.46542,700——
2019-02-25$81.33$131.36448,400——
2019-02-22$79.85$128.97416,900——
2019-02-21$80.84$130.57346,300——
2019-02-20$81.36$130.52582,800——
2019-02-19$80.13$128.55416,000——
2019-02-15$78.87$126.53465,600——
2019-02-14$77.93$125.02414,600——
2019-02-13$77.63$124.54497,000——
2019-02-12$76.69$123.03328,300——
2019-02-11$75.68$121.41487,500——
2019-02-08$75.33$120.85563,800——
2019-02-07$76.66$122.98707,500——
2019-02-06$77.31$124.03579,600——
2019-02-05$76.34$122.47395,100——
2019-02-04$75.80$121.60485,500——
2019-02-01$74.18$119.01776,500——
2019-01-31$74.35$119.28923,800——
2019-01-30$71.44$114.611,222,000——
2019-01-29$69.97$112.25657,300——
2019-01-28$69.41$111.35762,700——
2019-01-25$68.74$110.28558,600——
2019-01-24$69.00$110.69563,000——
2019-01-23$67.47$108.24812,700——
2019-01-22$68.85$110.45587,500——
2019-01-18$69.31$111.19327,300——
2019-01-17$68.26$109.51456,700——
2019-01-16$67.55$108.37476,300——
2019-01-15$68.26$109.51606,800——
2019-01-14$68.22$109.44760,700——
2019-01-11$67.88$108.90665,700——
2019-01-10$67.47$108.24534,400——
2019-01-09$65.93$105.77650,500——
2019-01-08$66.76$107.10537,300——
2019-01-07$65.93$105.77579,500——
2019-01-04$64.47$103.43739,800——
2019-01-03$61.97$99.42481,300——
2019-01-02$62.42$100.14553,400——