Scotts Miracle-Gro Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	53.090	54.180	50.840	52.790	46.437	1,169
2023-11-01	48.190	54.160	47.340	52.960	46.587	4,595
2023-10-31	44.560	44.740	44.190	44.190	38.872	3
2023-10-30	45.660	46.680	44.565	45.080	39.655	59
2023-10-27	44.920	44.960	44.640	44.890	39.488	3
2023-10-26	46.170	46.170	44.700	44.910	39.505	23
2023-10-25	45.110	45.260	44.400	45.260	39.813	1
2023-10-24	44.170	45.770	44.170	45.770	40.262	26
2023-10-23	45.770	46.180	44.080	44.356	39.018	65
2023-10-20	46.600	47.020	46.600	46.910	41.265	3
2023-10-19	50.080	50.080	48.190	48.190	42.391	26
2023-10-18	49.500	50.870	49.500	50.870	44.748	113
2023-10-17	49.630	50.740	49.630	50.500	44.423	465
2023-10-16	48.010	48.920	48.010	48.785	42.914	15
2023-10-13	46.610	48.070	46.610	47.680	41.942	20
2023-10-12	49.250	49.250	46.860	46.860	41.221	31
2023-10-11	49.220	49.230	48.630	48.770	42.901	18
2023-10-10	47.780	49.110	47.160	48.750	42.883	137
2023-10-09	46.750	47.120	46.490	46.770	41.142	13
2023-10-06	45.950	47.470	45.790	47.470	41.757	61
2023-10-05	46.960	46.960	45.730	45.730	40.227	75
2023-10-04	47.150	47.150	47.088	47.110	41.441	166
2023-10-03	46.900	48.010	46.900	48.010	42.232	325
2023-10-02	50.000	51.150	48.909	48.909	43.023	232
2023-09-29	52.635	52.635	52.635	52.635	46.301	2
2023-09-28	52.050	52.050	52.050	52.050	45.786	25
2023-09-27	51.994	51.994	51.994	51.994	45.737	609
2023-09-26	52.036	52.036	52.036	52.036	45.774	1
2023-09-22	51.573	51.573	51.573	51.573	45.366	117
2023-09-20	52.945	52.945	52.945	52.945	46.574	2
2023-09-19	54.750	54.750	53.640	53.640	47.185	227
2023-09-18	53.775	53.805	53.775	53.805	47.330	40
2023-09-15	55.130	55.190	55.130	55.140	48.504	50
2023-09-14	54.700	54.946	54.620	54.825	48.227	88
2023-09-13	53.910	53.940	53.910	53.940	47.449	90
2023-09-12	53.420	53.455	53.420	53.455	47.022	4
2023-09-11	53.900	54.010	53.485	53.485	47.049	126
2023-09-08	52.620	53.615	52.620	53.615	47.163	219
2023-09-07	52.690	52.690	52.690	52.690	46.349	20
2023-09-05	53.905	53.905	53.486	53.490	47.053	350
2023-09-01	54.957	54.957	54.957	54.957	48.343	225
2023-08-31	56.735	58.155	56.735	57.375	50.470	100
2023-08-30	55.450	55.520	55.240	55.240	48.592	149
2023-08-29	53.153	53.291	53.153	53.291	46.877	270
2023-08-25	52.030	52.030	52.030	52.030	45.769	1
2023-08-24	50.193	50.614	50.070	50.070	44.045	121
2023-08-23	50.680	51.280	50.680	51.280	44.528	87
2023-08-22	50.350	50.350	49.680	49.885	43.317	53
2023-08-21	49.800	49.800	49.411	49.550	43.026	14
2023-08-18	49.625	49.687	49.625	49.640	43.104	19
2023-08-16	49.888	49.935	49.885	49.885	43.317	81
2023-08-14	51.310	51.445	49.975	50.680	44.007	556
2023-08-11	52.170	52.349	51.995	51.995	45.149	845
2023-08-10	52.365	52.365	52.365	52.365	45.470	11
2023-08-09	52.750	52.750	52.750	52.750	45.805	23
2023-08-08	53.255	53.255	52.655	52.891	45.927	168
2023-08-04	56.791	56.800	56.791	56.800	49.322	9
2023-08-03	57.333	57.681	57.333	57.333	49.784	34
2023-08-02	60.077	60.077	56.579	58.750	51.015	784
2023-08-01	70.700	71.900	70.700	71.900	62.433	145

← NewerPage 13 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.