Scotts Miracle-Gro Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	68.429	71.250	68.020	70.580	64.199	407
2024-08-02	73.635	73.635	70.316	72.330	65.790	1,612
2024-08-01	78.280	78.640	75.800	75.800	68.947	127
2024-07-31	74.500	81.840	73.520	80.140	72.894	1,389
2024-07-30	69.980	70.750	69.730	69.910	63.589	8
2024-07-29	71.075	71.075	69.900	70.410	64.044	180
2024-07-26	69.585	70.740	69.585	69.920	63.598	32
2024-07-25	65.460	68.820	65.460	68.280	62.107	129
2024-07-24	66.994	66.994	66.994	66.994	60.937	200
2024-07-23	68.594	68.965	68.594	68.965	62.730	40
2024-07-22	67.800	67.994	67.800	67.994	61.847	49
2024-07-19	66.690	67.323	65.530	66.970	60.915	133
2024-07-18	68.000	69.650	67.870	68.130	61.970	34
2024-07-17	66.930	67.318	65.690	67.318	61.232	83
2024-07-16	64.375	65.726	62.910	64.740	58.887	34
2024-07-15	63.097	63.460	62.345	62.345	56.708	432
2024-07-12	64.100	65.220	63.500	64.968	59.094	5
2024-07-11	62.080	63.110	62.080	62.915	57.226	43
2024-07-10	61.110	62.000	60.060	60.060	54.630	66
2024-07-09	62.010	62.260	61.220	62.010	56.403	162
2024-07-08	62.240	64.080	62.240	62.430	56.786	138
2024-07-05	62.120	64.220	62.000	62.340	56.704	61
2024-07-03	63.310	64.740	63.310	63.740	57.977	260
2024-07-02	64.000	64.120	63.530	64.120	58.323	10
2024-07-01	65.300	65.850	64.270	64.620	58.778	35
2024-06-28	66.430	66.430	65.030	65.530	59.605	58
2024-06-27	66.370	66.610	66.330	66.330	60.333	6
2024-06-26	66.460	66.550	65.890	66.550	60.533	5
2024-06-25	66.590	66.590	66.240	66.240	60.251	211
2024-06-24	66.950	67.210	66.390	67.130	61.061	21
2024-06-21	66.950	66.950	63.690	66.950	60.897	211
2024-06-20	64.000	64.873	63.480	64.580	58.741	94
2024-06-18	64.960	65.376	64.619	64.619	58.777	91
2024-06-17	65.750	65.750	65.280	65.280	59.378	53
2024-06-12	70.445	70.445	68.470	68.470	62.279	330
2024-06-11	66.790	67.760	66.790	67.760	61.634	98
2024-06-10	67.511	68.420	66.880	67.748	61.623	61
2024-06-07	65.930	67.230	65.930	67.230	61.152	4
2024-06-06	66.180	67.720	64.950	67.027	60.967	18
2024-06-05	64.300	64.800	63.650	64.800	58.941	193
2024-06-04	63.600	64.230	63.550	64.070	58.277	29
2024-06-03	66.185	68.640	63.010	63.730	57.968	79
2024-05-31	66.950	67.620	66.950	67.340	61.252	33
2024-05-30	66.300	66.890	64.830	66.629	60.605	24
2024-05-29	63.750	65.520	63.750	65.520	59.596	126
2024-05-28	66.250	66.500	65.600	65.770	59.824	224
2024-05-24	65.690	66.200	65.120	65.444	59.527	31
2024-05-23	65.430	65.926	64.030	64.030	58.241	468
2024-05-22	68.050	68.050	66.920	66.920	60.269	24
2024-05-21	67.990	69.950	67.863	67.863	61.119	57
2024-05-20	68.635	69.210	68.420	68.634	61.813	86
2024-05-17	69.110	69.560	68.060	68.690	61.863	21
2024-05-16	69.155	69.520	68.810	69.050	62.188	44
2024-05-15	71.830	71.870	70.580	70.580	63.565	37
2024-05-14	69.950	71.220	69.950	70.920	63.872	272
2024-05-13	69.470	70.200	69.350	69.400	62.503	68
2024-05-10	67.505	68.380	67.400	68.180	61.404	104
2024-05-09	66.660	68.190	66.660	67.745	61.012	30
2024-05-08	67.749	67.800	67.090	67.270	60.584	163
2024-05-07	72.010	72.010	69.420	69.420	62.521	33

← NewerPage 10 of 19 · 1,109 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.6600 USD
2026-05-22	0.6600 USD
2026-02-20	0.6600 USD
2025-11-21	0.6600 USD
2025-08-21	0.6600 USD
2025-05-23	0.6600 USD
2025-02-21	0.6600 USD
2024-11-22	0.6600 USD
2024-08-23	0.6600 USD
2024-05-23	0.6600 USD
2024-02-22	0.6600 USD
2023-11-24	0.6600 USD
2023-08-24	0.6600 USD
2023-05-25	0.6600 USD
2023-02-23	0.6600 USD
2022-11-25	0.6600 USD
2022-08-25	0.6600 USD
2022-05-26	0.6600 USD
2022-02-23	0.6600 USD
2021-11-26	0.6600 USD
2021-08-26	0.6600 USD
2021-05-26	0.6200 USD
2021-02-23	0.6200 USD
2020-11-27	0.6200 USD
2020-08-26	5.6200 USD
2020-05-26	0.5800 USD
2020-02-24	0.5800 USD
2019-11-25	0.5800 USD
2019-08-26	0.5800 USD
2019-05-24	0.5500 USD
2019-02-21	0.5500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.