Scotts Miracle-Gro Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	70.885	70.885	69.785	69.785	60.597	42
2023-07-28	70.580	70.580	70.580	70.580	61.287	36
2023-07-27	69.927	70.880	69.927	70.880	61.548	58
2023-07-26	69.082	69.082	69.082	69.082	59.986	100
2023-07-25	68.870	68.870	68.870	68.870	59.802	2,564
2023-07-24	68.940	68.940	67.912	68.236	59.252	236
2023-07-21	69.190	69.190	67.660	67.920	58.977	1
2023-07-20	67.970	67.970	66.146	66.684	57.904	210
2023-07-19	67.130	67.130	67.130	67.130	58.291	2,644
2023-07-18	66.740	66.740	64.214	64.415	55.934	1,097
2023-07-17	66.615	67.320	66.402	66.402	57.659	130
2023-07-14	68.615	68.615	67.880	67.880	58.942	710
2023-07-13	69.740	69.740	69.290	69.290	60.167	33
2023-07-12	73.950	73.950	70.975	71.210	61.834	188
2023-07-11	68.795	71.729	68.632	71.232	61.853	2,984
2023-07-10	65.378	65.785	65.360	65.785	57.124	9
2023-07-07	63.540	65.400	63.540	65.400	56.789	9
2023-07-06	61.660	61.660	61.660	61.660	53.542	352
2023-07-05	64.145	64.145	64.079	64.079	55.642	75
2023-07-03	63.901	64.689	63.901	64.689	56.172	196
2023-06-30	62.809	62.809	62.809	62.809	54.539	1
2023-06-29	61.220	61.220	61.220	61.220	53.160	152
2023-06-28	59.520	59.520	59.520	59.520	51.683	98
2023-06-27	57.939	59.020	57.939	59.020	51.249	62
2023-06-26	57.560	57.640	57.560	57.610	50.025	317
2023-06-23	57.443	57.510	57.443	57.510	49.938	101
2023-06-21	59.865	59.865	59.865	59.865	51.983	101
2023-06-20	61.320	61.815	59.120	59.120	51.336	198
2023-06-15	62.750	63.610	62.750	63.092	54.785	184
2023-06-09	61.705	61.991	59.762	59.762	51.893	816
2023-06-08	63.566	63.566	63.566	63.566	55.197	20
2023-06-07	65.385	65.385	65.295	65.295	56.698	229
2023-06-05	64.330	64.330	64.325	64.325	55.856	90
2023-06-02	65.702	66.520	65.702	66.520	57.762	587
2023-06-01	63.020	63.695	63.020	63.695	55.309	66
2023-05-31	64.960	64.960	62.380	62.380	54.167	165
2023-05-30	65.954	65.954	65.954	65.954	57.270	506
2023-05-25	65.510	65.510	65.040	65.040	56.477	161
2023-05-23	68.995	68.995	68.995	68.995	59.303	51
2023-05-22	68.838	68.838	68.838	68.838	59.168	161
2023-05-18	68.209	68.209	68.209	68.209	58.628	50
2023-05-16	65.150	65.280	65.150	65.280	56.110	28
2023-05-12	68.275	68.275	68.029	68.029	58.473	45
2023-05-11	70.528	70.528	70.528	70.528	60.621	20
2023-05-10	71.070	71.070	70.880	70.910	60.949	143
2023-05-04	62.844	62.844	62.844	62.844	54.016	60
2023-05-03	68.535	68.535	65.788	67.830	58.302	601
2023-04-28	66.720	66.720	66.720	66.720	57.348	7
2023-04-26	65.610	65.610	65.610	65.610	56.393	18
2023-04-21	69.480	69.480	69.480	69.480	59.720	297
2023-04-20	72.400	72.500	72.400	72.500	62.316	15
2023-04-17	73.770	73.770	73.770	73.770	63.407	5
2023-04-13	74.532	74.532	74.532	74.532	64.062	87
2023-04-12	75.580	75.580	75.580	75.580	64.963	1
2023-04-11	76.550	76.550	76.550	76.550	65.797	181
2023-04-05	71.277	71.277	69.970	69.970	60.141	178
2023-04-04	72.260	72.260	72.260	72.260	62.109	100
2023-04-03	70.270	72.000	70.270	71.525	61.478	87
2023-03-31	67.400	67.400	67.400	67.400	57.932	145
2023-03-30	69.983	69.983	69.983	69.983	60.152	366

← NewerPage 14 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.