Advertisement
U.S. markets closed

Scholastic Corporation (SCHL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
35.95-0.98 (-2.65%)
At close: 04:00PM EDT
35.85 -0.10 (-0.28%)
After hours: 06:47PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202436.7437.4535.8535.9535.95456,200
Mar 15, 202436.4437.4736.4436.9336.932,852,100
Mar 14, 202437.2337.2336.1436.5136.51518,100
Mar 13, 202438.1738.3937.2437.3737.37483,900
Mar 12, 202439.8239.8238.1138.2338.23258,700
Mar 11, 202439.0739.8038.7139.5639.56263,100
Mar 08, 202438.6739.1938.6338.9938.99277,300
Mar 07, 202438.1338.9137.9238.5838.58219,200
Mar 06, 202438.6138.6137.6637.8037.80357,000
Mar 05, 202437.7938.8637.6338.4638.46209,400
Mar 04, 202439.1739.2437.9337.9637.96198,400
Mar 01, 202439.3939.9039.1839.3339.33194,200
Feb 29, 202440.1140.7139.1939.4439.44262,500
Feb 28, 202438.3339.8538.3339.8039.80211,600
Feb 27, 202438.8839.2038.5938.6938.69243,400
Feb 26, 202438.4139.1938.0938.8138.81189,800
Feb 23, 202439.1739.5738.5938.5938.59189,300
Feb 22, 202438.9439.2038.7639.0939.09216,100
Feb 21, 202439.2339.3838.6138.9938.99223,800
Feb 20, 202439.9840.6237.8539.2339.23202,600
Feb 16, 202439.6440.7439.4940.4740.47185,000
Feb 15, 202439.5539.7839.2839.7139.71211,000
Feb 14, 202438.5439.3838.5439.3739.37149,100
Feb 13, 202438.5939.1538.0038.2038.20267,800
Feb 12, 202438.7839.7538.0239.1639.16220,200
Feb 09, 202438.3538.7837.7738.7638.76213,000
Feb 08, 202437.8738.7037.8738.4038.40244,800
Feb 07, 202438.0038.2137.3237.8137.81175,800
Feb 06, 202437.3938.3237.3937.7237.72203,600
Feb 05, 202437.3837.5937.0237.4637.46215,900
Feb 02, 202438.0838.3837.6537.6837.68149,700
Feb 01, 202438.5238.8038.1838.3638.36159,900
Jan 31, 202439.1139.2338.1738.4438.44235,700
Jan 30, 202439.1839.7638.9238.9838.98268,100
Jan 30, 20240.2 Dividend
Jan 29, 202439.9540.0639.5039.6439.44183,200
Jan 26, 202440.0240.4639.5639.8139.61174,300
Jan 25, 202439.9140.1339.2039.8639.66239,700
Jan 24, 202439.8440.2639.6139.6439.44197,900
Jan 23, 202439.8640.7239.1839.6139.41250,500
Jan 22, 202438.5739.8538.5739.6939.49256,800
Jan 19, 202438.5638.8237.9738.3438.15280,300
Jan 18, 202437.6938.3537.5038.3538.16199,300
Jan 17, 202436.9137.7536.8037.4237.23224,100
Jan 16, 202437.7137.8336.8237.2437.05250,200
Jan 12, 202438.1538.3437.6237.7337.54163,400
Jan 11, 202437.6838.0637.5637.7237.53247,200
Jan 10, 202437.4238.2837.4237.9637.77209,700
Jan 09, 202437.4337.8537.2237.6237.43147,800
Jan 08, 202436.6337.7536.4637.7237.53215,000
Jan 05, 202436.9237.4436.6336.6936.50269,900
Jan 04, 202437.9237.9736.9637.0836.89262,100
Jan 03, 202438.0338.5137.6837.7037.51188,800
Jan 02, 202437.4038.4137.4038.0937.90267,800
Dec 29, 202337.6038.2437.3937.7037.51230,900
Dec 28, 202337.4937.9236.8837.7537.56194,400
Dec 27, 202337.4838.0337.2237.4937.30170,100
Dec 26, 202337.6038.0237.1437.3937.20243,700
Dec 22, 202338.4638.7137.3037.5137.32235,300
Dec 21, 202337.8638.4937.6138.4738.28249,400
Dec 20, 202337.3138.6037.1237.7237.53348,900
Dec 19, 202335.7937.4735.7937.2037.01590,000
Dec 18, 202336.9837.0235.4635.7635.58453,200
Dec 15, 202336.9437.9735.2836.6636.481,194,700
Dec 14, 202340.7341.7940.6241.4841.27356,100
Dec 13, 202339.6840.0939.1540.0339.83225,900
Dec 12, 202340.3540.8539.8439.8739.67166,400
Dec 11, 202339.9440.8839.7340.1039.90306,900
Dec 08, 202339.5339.9439.4739.7739.57124,700
Dec 07, 202339.6539.6638.9539.3739.17183,000
Dec 06, 202339.2439.8039.0339.3839.18103,600
Dec 05, 202339.0439.9038.9939.1938.99198,100
Dec 04, 202338.9439.6538.9139.0638.86176,800
Dec 01, 202337.9839.2037.6439.1438.94150,600
Nov 30, 202337.8238.2037.2737.9937.80174,300
Nov 29, 202338.8039.4437.7237.9737.78150,300
Nov 28, 202338.8638.8638.1238.5138.32105,600
Nov 27, 202339.5439.5438.4238.6638.46116,200
Nov 24, 202339.2640.0039.2639.9939.7968,100
Nov 22, 202339.6940.0038.8839.2239.02151,300
Nov 21, 202338.9139.4438.8739.4439.24141,000
Nov 20, 202339.8740.0039.2239.2639.06158,900
Nov 17, 202339.1539.9638.8539.9439.74151,300
Nov 16, 202339.7039.7038.6538.7538.55171,400
Nov 15, 202338.8240.0038.8239.8339.63191,500
Nov 14, 202338.8839.0838.2638.9038.70298,700
Nov 13, 202338.5638.9938.1538.1637.97176,100
Nov 10, 202338.5439.2238.5438.8538.65156,000
Nov 09, 202339.0739.0738.3738.6338.44104,000
Nov 08, 202338.6939.0537.9139.0538.85117,600
Nov 07, 202339.1439.2738.4638.5038.31143,700
Nov 06, 202339.2139.4638.8139.3839.18168,100
Nov 03, 202339.9240.2339.3039.4439.24195,100
Nov 02, 202338.4639.7638.4639.4339.23150,900
Nov 01, 202336.7138.6436.7138.3338.14167,300
Oct 31, 202337.3537.5036.8436.9036.71272,400
Oct 30, 202337.3837.9537.1537.2037.01152,500
Oct 30, 20230.2 Dividend
Oct 27, 202337.1037.3536.6337.2236.83145,000
Oct 26, 202337.2837.5236.9837.2436.85132,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...