Scotts Miracle-Gro Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	130.60	130.60	124.56	124.56	103.27	43
2022-03-30	129.55	131.73	129.55	129.90	107.69	5
2022-03-29	128.04	130.95	127.75	130.74	108.39	9
2022-03-28	124.70	127.18	121.37	122.25	101.35	55
2022-03-25	127.17	127.49	125.02	126.05	104.50	22
2022-03-24	124.87	124.87	122.01	122.41	101.48	76
2022-03-18	129.45	132.13	129.45	131.89	109.34	2
2022-03-17	121.25	126.74	121.25	126.50	104.87	11
2022-03-16	114.11	121.91	114.11	121.91	101.07	217
2022-03-15	113.33	113.62	112.47	112.47	93.243	8
2022-03-14	112.57	112.79	111.37	111.37	92.331	25
2022-03-11	117.28	118.43	117.28	118.43	98.184	8
2022-03-10	115.97	115.97	115.97	115.97	96.144	30
2022-03-09	120.00	120.34	118.86	118.86	98.540	3
2022-03-08	121.62	123.54	117.22	122.32	101.41	13
2022-03-07	139.99	139.99	128.39	128.90	106.86	46
2022-03-04	139.43	139.43	136.11	136.70	113.33	31
2022-03-02	141.52	141.52	137.31	137.31	113.84	126
2022-02-25	137.69	138.46	135.88	138.46	114.79	1
2022-02-24	129.00	132.42	126.86	132.02	109.45	8
2022-02-22	135.34	135.34	135.34	135.34	111.66	189
2022-02-18	140.51	140.64	137.81	137.81	113.69	1
2022-02-17	141.68	141.68	139.96	140.00	115.50	11
2022-02-15	140.96	144.92	140.96	144.14	118.92	23
2022-02-14	140.50	143.16	140.50	143.16	118.11	3
2022-02-10	135.18	143.05	133.61	141.12	116.42	3
2022-02-09	135.92	137.18	135.92	137.12	113.12	14
2022-02-07	132.52	134.09	131.82	131.82	108.75	14
2022-02-03	138.72	138.72	136.40	137.01	113.03	17
2022-02-02	148.29	148.29	139.45	139.45	115.05	17
2022-01-31	145.15	148.79	145.15	148.79	122.75	1
2022-01-28	145.62	145.62	142.51	142.51	117.57	463
2022-01-27	147.88	147.88	147.88	147.88	122.00	322
2022-01-26	154.70	154.70	154.70	154.70	127.63	8
2022-01-25	150.03	150.03	150.03	150.03	123.77	6
2022-01-24	146.99	147.33	145.00	147.33	121.55	10
2022-01-20	162.28	162.28	158.74	158.74	130.96	2
2022-01-18	159.48	160.36	159.48	159.72	131.77	43
2022-01-13	166.25	166.94	166.25	166.94	137.73	1
2022-01-12	165.64	165.64	164.30	164.30	135.55	4
2022-01-11	163.00	164.61	163.00	164.61	135.80	9
2022-01-10	159.50	159.50	157.30	157.30	129.77	1
2022-01-07	160.38	162.00	160.38	162.00	133.65	5
2022-01-06	161.63	162.26	158.83	162.26	133.86	1
2022-01-05	162.00	163.92	162.00	163.41	134.81	2
2022-01-04	162.00	165.80	162.00	163.91	135.23	3
2021-12-31	160.00	160.00	159.57	159.57	131.65	1
2021-12-30	159.35	159.45	159.35	159.45	131.55	1
2021-12-29	160.74	160.74	159.41	159.41	131.51	1
2021-12-23	159.17	161.37	158.13	161.37	133.13	107
2021-12-22	155.87	156.87	155.87	156.87	129.42	4
2021-12-21	153.59	153.63	153.59	153.63	126.74	54
2021-12-16	155.80	160.52	155.80	158.37	130.66	1
2021-12-15	152.49	153.14	152.49	153.14	126.34	26
2021-12-14	152.84	152.84	152.84	152.84	126.09	1
2021-12-13	150.61	150.61	148.26	149.27	123.15	9
2021-12-10	153.56	154.41	152.75	154.41	127.39	1
2021-12-09	152.71	152.71	150.02	150.02	123.77	165
2021-12-08	150.83	152.89	149.94	152.89	126.13	70
2021-12-07	143.61	151.61	142.53	151.61	125.08	28

← NewerPage 18 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.