Scotts Miracle-Gro Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	63.290	63.840	62.690	62.690	60.731	37
2026-01-21	63.660	64.320	63.270	63.421	61.440	30
2026-01-20	62.600	63.460	62.190	63.270	61.293	72
2026-01-16	63.980	63.980	63.160	63.780	61.787	4
2026-01-15	63.370	64.630	63.370	64.167	62.162	13
2026-01-14	64.036	64.036	62.360	63.450	61.468	158
2026-01-13	61.876	62.640	61.876	61.910	59.976	2
2026-01-12	61.630	61.750	61.010	61.750	59.821	6
2026-01-09	61.040	61.827	60.620	61.827	59.895	23
2026-01-08	59.460	61.170	59.460	61.170	59.259	161
2026-01-07	60.890	60.890	58.111	58.111	56.296	329
2026-01-06	60.500	61.580	59.950	61.580	59.656	84
2026-01-05	60.030	60.460	59.030	60.230	58.348	162
2026-01-02	58.485	58.970	58.290	58.970	57.127	10
2025-12-31	56.570	58.090	56.570	58.090	56.275	4
2025-12-30	57.230	58.182	56.670	58.182	56.364	25
2025-12-29	57.050	57.710	56.950	57.610	55.810	70
2025-12-24	59.050	59.050	59.050	59.050	57.205	1
2025-12-23	58.140	59.500	58.140	58.860	57.021	6
2025-12-22	58.700	59.580	58.190	58.936	57.095	109
2025-12-19	56.940	58.290	56.940	58.180	56.362	72
2025-12-18	59.530	59.970	58.180	59.970	58.096	32
2025-12-17	58.620	60.160	58.170	59.670	57.806	138
2025-12-16	57.587	59.080	57.450	59.080	57.234	68
2025-12-15	58.090	58.090	57.250	57.820	56.013	84
2025-12-12	56.050	56.605	55.880	56.430	54.667	37
2025-12-11	54.780	55.800	54.780	55.800	54.057	20
2025-12-10	53.376	54.515	53.376	54.515	52.812	139
2025-12-09	52.331	53.520	52.050	52.600	50.957	50
2025-12-08	53.880	54.550	52.860	53.050	51.392	38
2025-12-05	54.850	55.080	54.220	54.220	52.526	70
2025-12-03	55.590	57.170	55.340	55.899	54.152	5
2025-12-02	56.380	56.981	56.380	56.380	54.618	19
2025-12-01	56.459	58.120	56.030	58.030	56.217	14
2025-11-28	57.430	57.430	55.580	56.320	54.560	3
2025-11-26	55.510	56.740	54.960	56.604	54.836	6
2025-11-25	54.370	55.250	53.140	55.250	53.524	4
2025-11-24	54.500	54.500	53.270	53.400	51.732	7
2025-11-21	52.450	52.900	52.350	52.900	51.247	9
2025-11-20	53.390	53.390	53.390	53.390	51.082	3
2025-11-19	54.450	54.450	53.460	53.750	51.427	3
2025-11-18	54.270	54.450	54.270	54.310	51.963	18
2025-11-17	56.560	57.360	55.610	55.940	53.522	19
2025-11-14	57.520	57.610	57.011	57.011	54.547	525
2025-11-13	57.950	59.330	57.950	58.990	56.440	11
2025-11-12	58.295	58.650	58.295	58.650	56.115	89
2025-11-11	57.333	58.200	57.333	58.070	55.560	261
2025-11-10	56.340	56.850	55.460	56.348	53.913	335
2025-11-07	57.600	57.600	56.370	56.370	53.934	15
2025-11-06	56.660	58.816	56.660	57.570	55.082	1,026
2025-11-05	53.000	55.660	53.000	55.360	52.967	14
2025-11-04	53.770	54.960	53.000	54.780	52.412	85
2025-11-03	53.110	53.110	52.590	52.787	50.505	103
2025-10-31	52.680	53.480	51.990	53.439	51.130	79
2025-10-30	52.500	53.780	52.500	53.780	51.456	3
2025-10-29	55.760	55.840	55.760	55.830	53.417	3
2025-10-28	54.610	55.550	54.610	55.492	53.094	22
2025-10-27	55.500	55.980	54.950	55.040	52.661	5
2025-10-24	56.000	56.000	55.400	55.697	53.290	16
2025-10-23	55.500	55.670	54.620	55.670	53.264	161

← NewerPage 4 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.