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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$199.14$342.46175,000——
2020-12-30$196.50$337.92164,900——
2020-12-29$195.15$335.60262,100——
2020-12-28$197.32$339.33183,400——
2020-12-24$199.50$343.0876,700——
2020-12-23$199.60$343.25187,200——
2020-12-22$199.93$343.82338,900——
2020-12-21$198.58$341.49272,000——
2020-12-18$200.05$344.02529,100——
2020-12-17$199.87$343.71312,100——
2020-12-16$190.96$328.39294,000——
2020-12-15$190.00$326.74405,400——
2020-12-14$192.31$330.71416,400——
2020-12-11$190.22$327.12489,500——
2020-12-10$186.92$321.44464,300——
2020-12-09$179.00$307.82266,500——
2020-12-08$177.30$304.90304,000——
2020-12-07$173.54$298.43154,100——
2020-12-04$173.83$298.93257,000——
2020-12-03$170.33$292.91246,000——
2020-12-02$169.24$291.04253,400——
2020-12-01$176.20$303.01323,000——
2020-11-30$175.77$302.27344,200——
2020-11-27$171.82$295.48125,000——
2020-11-25$169.41$290.27226,300——
2020-11-24$170.57$292.25211,900——
2020-11-23$170.49$292.12181,600——
2020-11-20$169.33$290.13420,700——
2020-11-19$168.25$288.28198,200——
2020-11-18$167.35$286.74178,400——
2020-11-17$168.52$288.74270,900——
2020-11-16$167.35$286.74269,400——
2020-11-13$166.40$285.11221,600——
2020-11-12$166.13$284.65323,200——
2020-11-11$164.51$281.87249,800——
2020-11-10$161.09$276.01370,600——
2020-11-09$155.64$266.67595,500——
2020-11-06$176.47$302.36358,900——
2020-11-05$171.16$293.26381,200——
2020-11-04$162.90$279.11526,000——
2020-11-03$158.02$270.75481,900——
2020-11-02$155.34$266.16373,800——
2020-10-30$150.05$257.09373,500——
2020-10-29$156.27$267.75294,600——
2020-10-28$155.43$266.31326,800——
2020-10-27$155.19$265.90182,700——
2020-10-26$155.22$265.95313,300——
2020-10-23$158.93$272.31221,500——
2020-10-22$156.93$268.88255,600——
2020-10-21$156.24$267.70432,700——
2020-10-20$162.02$277.60222,300——
2020-10-19$163.79$280.64285,500——
2020-10-16$166.18$284.73206,100——
2020-10-15$166.39$285.09171,200——
2020-10-14$166.42$285.14193,600——
2020-10-13$165.32$283.26203,900——
2020-10-12$163.43$280.02270,300——
2020-10-09$164.05$281.08419,600——
2020-10-08$156.76$268.59214,000——
2020-10-07$155.18$265.88286,900——
2020-10-06$151.81$260.11348,700——
2020-10-05$153.07$262.27243,200——
2020-10-02$150.75$258.29228,900——
2020-10-01$150.48$257.83246,300——
2020-09-30$152.91$261.99479,400——
2020-09-29$152.31$260.97383,300——
2020-09-28$152.30$260.95257,100——
2020-09-25$149.15$255.55370,900——
2020-09-24$146.99$251.85527,000——
2020-09-23$145.80$249.81377,700——
2020-09-22$152.15$260.69345,900——
2020-09-21$147.88$253.38476,300——
2020-09-18$149.13$255.52860,200——
2020-09-17$154.74$265.13501,300——
2020-09-16$154.64$264.96439,600——
2020-09-15$160.57$275.12519,100——
2020-09-14$159.82$273.83306,500——
2020-09-11$159.99$274.13187,900——
2020-09-10$161.45$276.63330,100——
2020-09-09$162.06$277.67364,300——
2020-09-08$157.43$269.74323,800——
2020-09-04$160.66$275.27426,900——
2020-09-03$163.43$280.02300,500——
2020-09-02$169.80$290.93266,000——
2020-09-01$170.08$291.41279,800——
2020-08-31$168.53$288.76308,700——
2020-08-28$167.85$287.59226,500——
2020-08-27$166.56$285.38388,400——
2020-08-26$163.15$279.54866,200——
2020-08-25$174.89$290.03530,700——
2020-08-24$172.79$286.54343,600——
2020-08-21$170.77$283.19275,300——
2020-08-20$170.60$282.91421,000——
2020-08-19$165.73$274.84240,900——
2020-08-18$166.26$275.71315,100——
2020-08-17$166.38$275.91407,100——
2020-08-14$163.63$271.35441,100——
2020-08-13$162.41$269.33369,600——
2020-08-12$160.00$265.33400,900——
2020-08-11$154.64$256.44585,900——
2020-08-10$155.72$258.24377,300——
2020-08-07$158.47$262.80323,000——
2020-08-06$156.76$259.96334,900——
2020-08-05$156.92$260.23217,200——
2020-08-04$157.92$261.88362,000——
2020-08-03$158.09$262.17364,800——
2020-07-31$158.57$262.96413,200——
2020-07-30$157.25$260.77550,800——
2020-07-29$162.52$269.511,481,900——
2020-07-28$145.43$241.17346,400——
2020-07-27$148.40$246.10283,300——
2020-07-24$146.04$242.18197,600——
2020-07-23$144.93$240.34284,300——
2020-07-22$147.56$244.70178,800——
2020-07-21$145.17$240.74164,300——
2020-07-20$143.83$238.52152,700——
2020-07-17$144.22$239.16256,200——
2020-07-16$141.73$235.04165,800——
2020-07-15$143.30$237.64345,900——
2020-07-14$142.85$236.89299,100——
2020-07-13$139.01$230.52343,800——
2020-07-10$139.07$230.62217,500——
2020-07-09$137.72$228.39285,500——
2020-07-08$138.22$229.21209,400——
2020-07-07$138.50$229.68389,600——
2020-07-06$134.43$222.93227,600——
2020-07-02$134.67$223.33276,800——
2020-07-01$133.49$221.37566,700——
2020-06-30$134.47$223.00469,000——
2020-06-29$130.12$215.78248,600——
2020-06-26$127.56$211.54474,400——
2020-06-25$130.39$216.23363,500——
2020-06-24$129.58$214.89395,400——
2020-06-23$131.93$218.78446,700——
2020-06-22$130.15$215.83409,000——
2020-06-19$129.43$214.64732,800——
2020-06-18$129.85$215.33494,500——
2020-06-17$134.32$222.75402,500——
2020-06-16$133.41$221.24551,400——
2020-06-15$131.20$217.57686,400——
2020-06-12$133.06$220.66429,200——
2020-06-11$133.22$220.92429,300——
2020-06-10$142.78$236.78362,500——
2020-06-09$141.04$233.89767,000——
2020-06-08$139.32$231.04444,100——
2020-06-05$134.58$223.18668,300——
2020-06-04$138.99$230.49319,800——
2020-06-03$139.05$230.59475,800——
2020-06-02$142.37$236.10345,900——
2020-06-01$143.09$237.29337,000——
2020-05-29$142.57$236.43338,400——
2020-05-28$142.19$235.80378,100——
2020-05-27$139.12$230.71428,100——
2020-05-26$134.64$223.281,220,300——
2020-05-22$150.70$248.95451,800——
2020-05-21$149.58$247.10507,700——
2020-05-20$145.08$239.66293,000——
2020-05-19$142.94$236.13257,400——
2020-05-18$144.91$239.38582,600——
2020-05-15$139.56$230.55937,900——
2020-05-14$141.23$233.30767,300——
2020-05-13$135.19$223.33314,600——
2020-05-12$138.27$228.42413,700——
2020-05-11$137.88$227.77563,100——
2020-05-08$139.82$230.98728,100——
2020-05-07$136.00$224.67882,500——
2020-05-06$131.50$217.23705,800——
2020-05-05$130.43$215.46697,400——
2020-05-04$126.62$209.17432,500——
2020-05-01$125.09$206.64349,600——
2020-04-30$124.03$204.89427,400——
2020-04-29$127.19$210.11307,800——
2020-04-28$125.12$206.69402,200——
2020-04-27$128.57$212.39386,100——
2020-04-24$124.81$206.18232,100——
2020-04-23$122.04$201.60264,400——
2020-04-22$120.17$198.51218,000——
2020-04-21$117.76$194.53292,200——
2020-04-20$118.79$196.24435,600——
2020-04-17$117.82$194.63740,000——
2020-04-16$115.72$191.16610,500——
2020-04-15$111.23$183.75329,000——
2020-04-14$113.26$187.10292,100——
2020-04-13$110.84$183.10388,200——
2020-04-09$111.31$183.88447,600——
2020-04-08$104.55$172.71328,300——
2020-04-07$101.34$167.41499,900——
2020-04-06$102.08$168.63522,600——
2020-04-03$100.07$165.31442,000——
2020-04-02$103.42$170.84391,100——
2020-04-01$100.75$166.43412,500——
2020-03-31$102.40$169.16661,400——
2020-03-30$105.67$174.56612,900——
2020-03-27$102.53$169.371,199,500——
2020-03-26$103.68$171.27810,300——
2020-03-25$99.16$163.811,067,800——
2020-03-24$88.96$146.96517,200——
2020-03-23$77.61$128.21546,500——
2020-03-20$83.53$137.991,023,200——
2020-03-19$89.62$148.05596,200——
2020-03-18$84.02$138.80800,400——
2020-03-17$102.78$169.79647,300——
2020-03-16$90.63$149.72655,800——
2020-03-13$98.65$162.96664,000——
2020-03-12$92.91$153.48758,400——
2020-03-11$104.24$172.20737,600——
2020-03-10$112.47$185.79521,100——
2020-03-09$111.30$183.86579,200——
2020-03-06$117.78$194.57497,600——
2020-03-05$118.60$195.92487,600——
2020-03-04$125.25$206.91722,500——
2020-03-03$117.17$193.56817,600——
2020-03-02$114.85$189.73728,800——
2020-02-28$105.99$175.09749,600——
2020-02-27$110.78$183.00429,100——
2020-02-26$115.23$190.35309,700——
2020-02-25$113.70$187.83361,900——
2020-02-24$118.00$194.93307,900——
2020-02-21$121.24$199.32227,000——
2020-02-20$122.89$202.04210,800——
2020-02-19$121.59$199.90235,300——
2020-02-18$120.14$197.52293,700——
2020-02-14$121.52$199.78346,200——
2020-02-13$120.00$197.29323,800——
2020-02-12$119.06$195.74447,300——
2020-02-11$120.16$197.55434,100——
2020-02-10$121.41$199.60453,100——
2020-02-07$122.95$202.14398,500——
2020-02-06$123.06$202.32420,600——
2020-02-05$123.79$203.52319,000——
2020-02-04$122.81$201.91464,000——
2020-02-03$123.86$203.63589,800——
2020-01-31$122.74$201.79525,700——
2020-01-30$120.82$198.63611,300——
2020-01-29$115.61$190.071,028,000——
2020-01-28$109.30$179.69360,400——
2020-01-27$108.50$178.38440,600——
2020-01-24$108.64$178.61309,100——
2020-01-23$108.33$178.10398,400——
2020-01-22$108.62$178.58309,700——
2020-01-21$109.07$179.32375,000——
2020-01-17$111.65$183.56229,600——
2020-01-16$110.73$182.05330,700——
2020-01-15$110.41$181.52392,300——
2020-01-14$110.80$182.16359,000——
2020-01-13$109.97$180.80469,300——
2020-01-10$107.90$177.39311,600——
2020-01-09$105.98$174.24414,700——
2020-01-08$105.06$172.72290,700——
2020-01-07$105.63$173.66355,000——
2020-01-06$105.06$172.72441,800——
2020-01-03$106.84$175.65339,200——
2020-01-02$105.64$173.68343,700——