Scotts Miracle-Gro Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	87.130	89.000	87.130	88.830	81.567	15
2024-10-29	87.650	88.390	86.890	87.760	80.585	36
2024-10-28	87.180	88.200	87.080	88.120	80.915	104
2024-10-25	87.879	87.879	87.160	87.780	80.603	21
2024-10-24	86.745	87.580	86.460	87.580	80.420	35
2024-10-23	87.580	87.580	86.700	87.030	79.915	213
2024-10-22	88.370	88.370	85.950	86.860	79.758	75
2024-10-21	90.330	90.350	89.430	89.900	82.550	258
2024-10-18	88.985	90.250	88.540	90.250	82.871	166
2024-10-17	89.900	89.920	88.710	89.470	82.155	165
2024-10-16	90.000	90.910	90.000	90.390	83.000	63
2024-10-15	86.690	89.580	86.690	89.580	82.256	442
2024-10-14	85.700	87.970	84.870	87.970	80.778	46
2024-10-11	84.950	86.280	84.950	85.790	78.776	4
2024-10-10	85.000	86.390	83.450	85.030	78.078	10
2024-10-09	85.300	85.840	84.590	85.730	78.721	7,521
2024-10-08	84.070	85.050	83.300	84.950	78.005	515
2024-10-07	83.190	84.660	82.640	84.600	77.683	29
2024-10-04	87.500	87.930	83.160	83.160	76.361	36
2024-10-03	86.580	87.330	86.020	86.705	79.616	138
2024-10-02	86.350	87.140	85.940	87.040	79.924	70
2024-10-01	86.300	87.820	85.910	87.820	80.640	676
2024-09-30	84.850	87.400	84.850	87.400	80.254	242
2024-09-27	84.130	85.860	83.500	84.834	77.898	99
2024-09-26	81.830	83.210	81.830	82.915	76.136	86
2024-09-25	81.540	81.540	80.480	81.490	74.828	72
2024-09-24	78.472	80.550	78.430	80.430	73.854	1,292
2024-09-23	74.260	77.218	72.690	77.218	70.905	34
2024-09-20	74.000	74.190	73.120	74.190	68.124	8
2024-09-19	74.860	75.000	73.450	74.830	68.712	247
2024-09-18	72.090	73.310	71.930	73.280	67.289	57
2024-09-17	70.520	71.967	70.120	71.260	65.434	130
2024-09-16	70.260	70.400	69.690	70.077	64.348	5
2024-09-13	67.510	70.110	66.990	70.110	64.378	22
2024-09-12	66.300	66.770	66.250	66.320	60.898	41
2024-09-11	66.450	67.350	65.520	65.610	60.246	13
2024-09-10	67.990	67.990	66.960	67.420	61.908	16
2024-09-09	67.950	68.290	67.500	68.030	62.468	8
2024-09-06	69.200	69.200	67.840	67.840	62.294	6
2024-09-05	69.880	69.880	69.020	69.560	63.873	56,889
2024-09-04	69.570	71.160	69.570	70.640	64.865	10
2024-09-03	69.690	71.100	69.300	70.340	64.589	16
2024-08-30	70.400	71.800	70.130	70.130	64.396	5
2024-08-29	70.853	71.590	70.848	71.470	65.627	50
2024-08-28	71.550	71.550	71.040	71.459	65.617	111
2024-08-27	70.940	71.040	70.228	70.870	65.076	245
2024-08-23	69.700	72.710	69.700	72.010	66.123	46
2024-08-22	70.020	71.540	70.020	70.025	63.694	1,363
2024-08-21	72.320	73.110	70.880	71.380	64.926	756
2024-08-20	71.960	72.030	71.270	71.270	64.826	116
2024-08-19	72.550	72.550	71.790	72.322	65.783	157
2024-08-16	73.730	73.730	71.580	72.330	65.790	17
2024-08-15	71.190	72.590	70.640	72.190	65.663	18
2024-08-14	69.500	69.635	69.500	69.635	63.339	11
2024-08-13	69.340	70.250	69.250	70.250	63.898	12
2024-08-12	70.440	70.440	69.075	69.130	62.880	90
2024-08-09	70.460	71.060	69.730	70.200	63.853	14
2024-08-08	69.111	70.410	69.111	70.410	64.044	15
2024-08-07	71.786	71.786	70.320	70.320	63.962	101
2024-08-06	70.080	71.890	69.800	71.770	65.281	35

← NewerPage 9 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.