Scotts Miracle-Gro Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	68.685	68.685	67.860	67.860	58.327	31
2023-03-23	69.970	69.970	69.518	69.518	59.753	151
2023-03-20	71.577	71.577	71.577	71.577	61.522	79
2023-03-15	72.830	72.830	72.830	72.830	62.599	393
2023-03-09	78.930	78.930	77.540	77.540	66.648	60
2023-03-07	79.130	79.975	79.130	79.975	68.741	46
2023-03-06	84.756	84.756	79.195	79.195	68.070	101
2023-03-03	85.289	85.289	84.170	85.000	73.059	34
2023-03-02	80.350	80.350	80.265	80.265	68.990	197
2023-03-01	83.120	83.120	83.120	83.120	71.444	8
2023-02-27	84.166	84.166	83.955	83.955	72.161	218
2023-02-24	82.840	82.840	82.840	82.840	71.203	10
2023-02-22	83.838	83.838	83.345	83.400	71.117	230
2023-02-21	85.680	85.680	82.334	82.334	70.208	110
2023-02-17	86.580	86.580	84.335	84.700	72.226	37
2023-02-16	84.360	87.560	84.360	87.560	74.664	310
2023-02-15	80.400	80.400	80.400	80.400	68.559	5
2023-02-14	77.610	77.610	77.530	77.530	66.112	6
2023-02-10	77.860	77.860	77.860	77.860	66.393	20
2023-02-09	79.820	79.820	79.820	79.820	68.064	65
2023-02-07	81.205	81.205	81.205	81.205	69.245	30
2023-02-06	81.132	81.132	81.132	81.132	69.183	101
2023-02-03	82.870	82.870	82.870	82.870	70.665	24
2023-02-02	81.642	84.340	81.642	84.340	71.919	236
2023-02-01	72.190	75.614	72.190	75.614	64.478	647
2023-01-31	70.290	70.500	70.290	70.500	60.117	166
2023-01-27	61.095	63.860	61.095	63.860	54.455	752
2023-01-25	61.785	62.920	61.785	62.920	53.653	186
2023-01-24	63.825	63.825	63.280	63.290	53.969	248
2023-01-23	63.400	63.659	62.915	63.659	54.284	133
2023-01-19	58.900	58.900	58.900	58.900	50.225	4
2023-01-18	62.670	62.815	62.670	62.780	53.534	55
2023-01-13	58.800	59.785	58.800	59.785	50.980	195
2023-01-09	55.820	58.550	55.820	58.550	49.927	337
2023-01-06	54.720	54.720	54.510	54.510	46.482	725
2023-01-04	51.200	51.200	51.200	51.200	43.659	30
2023-01-03	49.345	49.345	49.325	49.325	42.061	25
2022-12-28	47.155	47.155	47.155	47.155	40.210	130
2022-12-22	46.600	46.600	46.010	46.010	39.234	120
2022-12-21	48.110	48.110	48.110	48.110	41.025	77
2022-12-20	47.211	47.211	47.211	47.211	40.258	101
2022-12-16	47.800	47.800	47.800	47.800	40.760	204
2022-12-13	52.011	52.040	52.011	52.040	44.376	1
2022-12-05	55.010	55.010	55.010	55.010	46.908	6
2022-12-01	56.090	56.090	55.790	55.790	47.573	1
2022-11-30	52.995	54.100	52.995	54.100	46.132	46
2022-11-29	53.765	53.765	53.765	53.765	45.847	2
2022-11-28	53.820	53.820	53.820	53.820	45.894	2
2022-11-23	56.310	56.450	55.640	56.450	47.573	149
2022-11-22	58.050	58.050	55.790	55.815	47.038	191
2022-11-21	56.160	57.300	56.160	57.300	48.290	1
2022-11-16	62.110	62.110	62.110	62.110	52.343	6
2022-11-14	63.555	63.790	63.190	63.790	53.759	5
2022-11-11	60.440	64.300	60.440	64.300	54.189	270
2022-11-10	58.950	58.950	57.890	57.890	48.787	57
2022-11-09	54.615	55.092	53.460	53.460	45.054	85
2022-11-08	54.350	56.840	54.350	55.910	47.118	664
2022-11-07	51.550	51.550	50.450	50.830	42.837	93
2022-11-04	51.930	51.930	49.180	49.180	41.447	51
2022-11-03	45.345	50.449	45.130	49.320	41.565	50

← NewerPage 15 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.