Scotts Miracle-Gro Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	80.640	81.950	80.640	81.310	67.915	5
2022-07-11	80.670	82.080	80.660	82.080	68.558	6
2022-07-07	81.630	81.630	81.630	81.630	68.182	17
2022-07-06	81.440	81.440	81.010	81.010	67.665	2
2022-07-05	78.810	81.400	78.460	81.400	67.990	5
2022-07-01	81.230	81.230	79.000	80.270	67.047	4
2022-06-30	79.090	80.580	78.435	80.580	67.305	3
2022-06-29	80.660	80.660	80.660	80.660	67.372	6
2022-06-28	83.400	83.750	82.430	82.430	68.851	8
2022-06-27	82.940	82.940	82.940	82.940	69.277	1
2022-06-24	79.930	81.410	79.930	81.410	67.999	1
2022-06-23	76.520	76.520	76.090	76.250	63.689	1
2022-06-22	73.104	75.550	73.104	74.400	62.144	17
2022-06-21	77.920	79.020	76.430	76.430	63.839	3
2022-06-16	85.000	85.000	79.820	80.500	67.239	1
2022-06-15	86.710	87.070	85.990	85.990	71.824	1
2022-06-14	87.820	87.820	85.200	85.200	71.164	6
2022-06-13	87.460	88.350	87.290	88.120	73.603	42
2022-06-10	89.270	90.360	89.270	89.950	75.132	69
2022-06-09	91.610	92.850	91.610	92.040	76.878	8
2022-06-08	90.750	94.740	90.750	92.960	77.646	218
2022-06-07	99.090	100.10	99.090	100.10	83.607	22
2022-06-06	99.000	100.09	98.320	100.09	83.602	39
2022-06-01	94.690	94.690	91.270	92.431	77.204	26
2022-05-31	95.520	97.100	94.960	94.960	79.317	994
2022-05-27	93.400	96.870	93.400	96.870	80.912	1
2022-05-26	90.550	96.060	90.550	96.060	80.235	1
2022-05-25	88.400	88.850	88.400	88.660	73.503	41
2022-05-24	89.129	89.129	87.850	88.410	73.296	126
2022-05-23	94.330	94.330	90.250	90.560	75.078	15
2022-05-20	94.250	94.250	88.167	88.167	73.094	6
2022-05-19	88.960	88.960	87.840	87.840	72.823	420
2022-05-18	98.270	98.270	89.800	89.800	74.448	18
2022-05-17	95.450	95.450	95.450	95.450	79.132	13
2022-05-16	96.380	96.380	96.380	96.380	79.903	12
2022-05-13	97.450	99.170	97.450	98.820	81.926	123
2022-05-12	92.050	96.510	91.000	94.410	78.270	449
2022-05-11	98.770	98.770	93.870	93.870	77.822	89
2022-05-10	99.490	99.490	97.130	98.750	81.868	1
2022-05-09	102.17	104.50	102.17	104.50	86.635	93
2022-05-06	108.98	108.98	103.61	104.92	86.983	1
2022-05-05	115.47	115.47	109.21	110.17	91.336	1
2022-05-04	107.51	114.75	107.51	113.67	94.237	59
2022-05-03	107.00	109.00	101.65	105.74	87.663	5
2022-04-26	103.62	103.62	102.30	102.30	84.811	1
2022-04-25	103.67	104.60	102.06	104.60	86.714	160
2022-04-22	103.58	103.58	102.90	102.90	85.309	5
2022-04-21	114.19	114.19	108.80	108.80	90.200	11
2022-04-20	116.47	116.47	116.47	116.47	96.559	101
2022-04-19	113.34	116.54	113.34	116.21	96.343	3
2022-04-14	118.24	118.24	115.73	115.73	95.945	20
2022-04-13	115.70	117.43	114.50	117.43	97.355	1
2022-04-12	117.83	117.83	115.74	115.74	95.954	4
2022-04-11	115.51	116.74	115.51	116.74	96.783	2
2022-04-08	118.50	119.54	117.69	119.05	98.698	34
2022-04-07	119.30	119.30	115.84	116.58	96.650	6
2022-04-06	119.50	119.87	117.94	119.87	99.379	12
2022-04-05	126.90	126.96	123.45	123.72	102.57	39
2022-04-04	128.59	128.59	127.13	128.14	106.23	10
2022-04-01	124.49	126.62	124.49	126.62	104.97	1

← NewerPage 17 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.