Scotts Miracle-Gro Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	47.150	47.150	44.470	46.119	38.867	31
2022-11-01	47.160	47.160	47.160	47.160	39.744	1
2022-10-31	46.250	46.250	45.696	45.720	38.531	1
2022-10-28	47.441	47.980	47.180	47.980	40.435	1
2022-10-27	48.885	48.885	48.885	48.885	41.198	7
2022-10-26	47.150	47.570	47.150	47.570	40.090	1
2022-10-25	46.210	46.395	46.210	46.395	39.100	7
2022-10-24	44.540	44.540	44.380	44.380	37.401	25
2022-10-20	44.710	44.940	44.700	44.700	37.671	1
2022-10-18	46.969	47.320	46.710	46.710	39.365	2
2022-10-17	44.680	45.610	44.680	45.480	38.328	31
2022-10-13	42.819	42.819	42.240	42.395	35.729	4
2022-10-11	39.866	40.565	39.866	40.565	34.186	180
2022-10-10	41.210	41.210	41.080	41.080	34.620	69
2022-10-07	44.550	44.550	40.519	40.519	34.147	492
2022-10-06	43.180	43.180	41.880	42.010	35.404	137
2022-10-05	44.760	44.760	43.040	43.270	36.466	142
2022-10-04	45.230	46.279	45.230	46.279	39.001	82
2022-10-03	43.430	44.315	43.430	43.789	36.903	53
2022-09-30	44.200	44.200	43.690	43.690	36.820	10
2022-09-29	47.280	47.280	44.930	44.930	37.865	120
2022-09-28	47.635	47.635	47.635	47.635	40.145	100
2022-09-26	49.730	50.700	49.730	50.170	42.281	27
2022-09-23	49.890	50.130	49.890	50.130	42.247	2
2022-09-22	50.230	51.042	50.230	51.042	43.016	50
2022-09-20	53.280	53.310	53.280	53.310	44.927	1
2022-09-16	52.620	52.620	52.620	52.620	44.346	1
2022-09-15	56.990	56.990	54.440	54.440	45.880	344
2022-09-14	56.550	56.550	55.210	56.090	47.270	3
2022-09-13	57.560	57.590	56.636	57.570	48.517	90
2022-09-12	58.780	59.860	58.780	59.386	50.048	92
2022-09-08	56.745	56.890	55.750	56.295	47.443	47
2022-09-07	58.050	58.050	56.580	56.730	47.809	72
2022-09-06	61.470	61.470	56.735	56.885	47.940	577
2022-09-02	63.500	63.560	61.945	61.945	52.204	52
2022-09-01	65.440	65.440	61.005	61.930	52.192	43
2022-08-31	67.820	67.820	67.690	67.690	57.046	384
2022-08-30	69.290	69.650	69.290	69.650	58.698	1
2022-08-26	75.350	75.350	72.670	72.670	61.243	6
2022-08-24	74.500	74.500	74.249	74.249	62.017	1
2022-08-23	74.690	74.890	74.522	74.890	62.553	24
2022-08-22	76.200	76.200	74.310	74.540	62.260	13
2022-08-19	81.000	81.000	76.135	76.500	63.898	141
2022-08-18	82.060	82.060	81.130	81.130	67.765	1
2022-08-12	81.890	81.920	81.140	81.200	67.823	945
2022-08-11	82.500	83.630	82.150	83.630	69.853	53
2022-08-10	80.919	80.919	80.919	80.919	67.588	1
2022-08-05	79.680	79.680	79.580	79.580	66.470	6
2022-08-03	81.680	81.680	81.680	81.680	68.224	80
2022-08-02	86.990	89.612	86.000	89.612	74.850	13
2022-08-01	87.510	87.680	84.830	86.625	72.355	510
2022-07-29	88.410	88.410	88.230	88.230	73.695	290
2022-07-27	82.695	82.695	82.695	82.695	69.072	25
2022-07-22	86.470	86.470	86.470	86.470	72.225	275
2022-07-21	86.370	87.310	86.370	87.310	72.927	3
2022-07-20	85.270	86.310	85.270	86.310	72.092	295
2022-07-19	84.800	85.630	84.800	85.630	71.524	3
2022-07-18	81.960	81.960	81.580	81.580	68.141	22
2022-07-15	79.310	80.630	79.310	80.630	67.347	1
2022-07-14	78.320	78.320	78.300	78.300	65.401	1

← NewerPage 16 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.