Scotts Miracle-Gro Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	53.090	54.000	53.090	53.392	49.977	135
2025-04-28	55.400	55.710	54.810	55.500	51.950	470
2025-04-25	52.790	52.930	52.790	52.930	49.544	19
2025-04-24	54.660	54.930	53.779	53.779	50.339	16
2025-04-23	54.910	55.230	53.890	53.890	50.443	31
2025-04-22	52.810	53.270	51.960	52.405	49.053	61
2025-04-17	50.080	52.100	50.080	52.060	48.730	228
2025-04-16	51.595	51.595	50.260	50.260	47.045	56
2025-04-15	51.550	52.220	51.250	51.250	47.972	456
2025-04-14	51.980	51.980	51.150	51.150	47.878	55
2025-04-11	50.750	50.800	50.007	50.007	46.808	15
2025-04-10	51.770	51.770	48.810	48.810	45.688	25
2025-04-09	48.190	48.190	46.570	47.835	44.775	113
2025-04-08	54.000	54.000	48.854	48.854	45.729	66
2025-04-07	49.510	53.601	49.510	51.944	48.621	29
2025-04-04	50.932	51.750	49.685	50.037	46.836	450
2025-04-03	55.250	55.270	53.310	53.310	49.900	313
2025-04-02	55.760	57.520	55.490	57.214	53.554	513
2025-04-01	54.500	55.130	54.340	55.130	51.603	6
2025-03-31	54.210	54.396	53.650	54.396	50.916	167
2025-03-28	56.100	56.460	54.480	54.678	51.180	279
2025-03-27	57.590	57.590	56.500	57.000	53.354	38
2025-03-26	57.200	57.230	56.920	56.920	53.279	29
2025-03-25	58.225	58.225	56.780	56.990	53.344	140
2025-03-24	58.570	58.590	57.970	58.580	54.833	51
2025-03-21	58.504	58.504	57.038	57.274	53.610	104
2025-03-20	60.915	60.915	59.730	59.880	56.050	1,235
2025-03-19	60.110	60.240	59.580	60.030	56.190	36
2025-03-18	60.500	60.500	59.730	59.820	55.993	26
2025-03-17	60.770	61.630	60.510	61.630	57.688	9
2025-03-14	60.150	61.000	60.071	60.071	56.228	23
2025-03-13	62.531	62.531	58.780	58.980	55.207	60
2025-03-12	61.850	62.850	61.472	62.836	58.816	414
2025-03-11	61.510	62.330	61.400	62.330	58.343	9
2025-03-10	62.860	63.210	61.283	61.448	57.517	103
2025-03-07	61.650	62.125	61.380	61.380	57.454	205
2025-03-06	62.020	62.330	60.770	62.033	58.065	52
2025-03-05	60.210	62.250	60.040	61.170	57.257	245
2025-03-04	56.380	59.585	56.070	59.585	55.773	1,021
2025-03-03	59.390	59.860	58.050	58.050	54.337	315
2025-02-28	58.675	59.070	57.910	58.764	55.005	108
2025-02-27	60.610	61.110	59.130	59.130	55.348	214
2025-02-26	60.260	60.793	60.100	60.100	56.256	237
2025-02-25	60.400	61.150	59.896	60.461	56.593	101
2025-02-24	60.790	60.790	60.380	60.640	56.761	292
2025-02-21	63.990	63.990	60.195	60.195	56.344	12
2025-02-20	63.470	63.850	63.470	63.850	59.148	20
2025-02-19	64.380	64.790	63.411	63.450	58.777	96
2025-02-18	66.050	66.500	65.080	65.080	60.287	23
2025-02-14	66.950	67.930	66.400	66.400	61.510	108
2025-02-13	67.170	67.170	66.670	66.740	61.825	10
2025-02-12	65.950	66.440	65.692	66.221	61.344	542
2025-02-11	67.330	67.330	66.280	66.615	61.709	63
2025-02-10	67.280	68.710	65.620	66.150	61.279	151
2025-02-07	67.630	68.400	67.630	67.840	62.844	11
2025-02-06	70.250	70.250	69.080	69.080	63.993	15
2025-02-05	69.640	69.930	68.930	69.890	64.743	7
2025-02-04	68.760	70.126	68.760	68.800	63.733	184
2025-02-03	69.310	69.995	67.870	69.790	64.650	320
2025-01-31	72.840	72.840	70.290	70.330	65.151	211

← NewerPage 7 of 19 · 1,110 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.