SCHL - Scholastic Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201939.7040.3339.2940.1240.1279,601
Sep 13, 201940.5140.5539.6339.6539.65249,400
Sep 12, 201940.3240.3239.6440.2040.20206,700
Sep 11, 201939.3540.4139.3540.2540.25238,600
Sep 10, 201939.1039.4538.6039.3539.35206,100
Sep 09, 201936.6639.2036.6639.1639.16227,300
Sep 06, 201936.4536.6036.2636.4436.44122,400
Sep 05, 201936.3436.9336.0936.3636.36193,200
Sep 04, 201935.5136.0635.3235.9635.96152,500
Sep 03, 201934.8635.3234.8635.2035.20129,600
Aug 30, 201935.0535.3234.7635.0735.0785,600
Aug 29, 201934.9535.1934.8834.9434.9470,700
Aug 29, 20190.15 Dividend
Aug 28, 201934.4335.0834.2434.7634.61113,100
Aug 27, 201934.4934.7934.2634.3734.22148,600
Aug 26, 201933.7234.2233.5334.2234.07103,600
Aug 23, 201934.2134.2133.3533.4033.26165,800
Aug 22, 201934.9234.9734.3034.3034.1598,700
Aug 21, 201934.6934.9334.4034.8034.6585,000
Aug 20, 201934.5834.7734.2734.3534.20102,300
Aug 19, 201934.1135.0034.0934.5634.41121,500
Aug 16, 201933.2233.7233.1333.6833.53146,900
Aug 15, 201933.1133.1132.7633.0232.88122,600
Aug 14, 201933.0133.2332.3533.0132.87283,100
Aug 13, 201933.3233.7633.0833.4233.2896,500
Aug 12, 201933.5733.8233.3433.3633.22198,900
Aug 09, 201934.6134.6133.7833.7933.64203,600
Aug 08, 201934.6134.7634.4734.7334.58157,000
Aug 07, 201934.0434.4833.6934.3934.24141,500
Aug 06, 201934.6434.6434.1234.3934.24159,600
Aug 05, 201934.2934.4833.8634.4134.26208,200
Aug 02, 201934.4934.8134.0934.7534.60196,300
Aug 01, 201934.3434.9134.1334.7434.59161,900
Jul 31, 201934.5034.8133.9734.1734.02174,400
Jul 30, 201933.4334.8232.8634.5634.41263,900
Jul 29, 201933.7234.2033.2633.4233.28143,100
Jul 26, 201934.0734.8432.7733.8733.72329,800
Jul 25, 201933.5333.6032.7733.0032.86111,000
Jul 24, 201932.9934.0232.5933.7133.56239,500
Jul 23, 201932.6633.0632.6533.0032.86149,300
Jul 22, 201932.7432.9232.4532.7532.6192,600
Jul 19, 201932.8033.2232.7232.7432.6091,100
Jul 18, 201932.6032.9532.4432.9332.7953,700
Jul 17, 201933.3033.4332.5832.6132.47127,000
Jul 16, 201933.1133.6832.8533.3833.24117,700
Jul 15, 201933.1633.1632.6133.1232.98109,500
Jul 12, 201932.7533.1932.7233.0832.94167,200
Jul 11, 201932.9033.0132.6432.6732.53157,800
Jul 10, 201933.1333.3532.8532.9032.76110,800
Jul 09, 201932.9633.0632.5533.0032.86235,300
Jul 08, 201932.9533.0632.6733.0532.9197,100
Jul 05, 201932.8233.1432.6033.0432.90249,700
Jul 03, 201932.7833.0932.6132.9932.8544,500
Jul 02, 201933.1233.1232.3932.8432.70113,300
Jul 01, 201933.5533.7432.6833.1433.00170,200
Jun 28, 201933.4634.3233.1733.2433.10358,700
Jun 27, 201933.3333.5332.9433.4033.26243,400
Jun 26, 201933.0833.4332.9933.2333.0981,400
Jun 25, 201933.2133.2132.9032.9832.84214,000
Jun 24, 201933.4533.6433.2133.2133.07124,700
Jun 21, 201933.2333.5833.1633.4033.26218,300
Jun 20, 201933.3533.5732.9933.3833.24377,700
Jun 19, 201933.0933.3633.0233.0732.93105,900
Jun 18, 201932.8233.4832.7533.0732.9366,700
Jun 17, 201932.4433.0632.3032.7232.5899,200
Jun 14, 201932.5632.7232.3932.4832.34112,400
Jun 13, 201933.0933.1332.4032.6332.49114,100
Jun 12, 201933.1233.1232.8233.0032.86108,200
Jun 11, 201933.0633.2532.9433.0332.89195,400
Jun 10, 201933.0533.3432.6832.9432.80223,100
Jun 07, 201932.9333.4232.7632.8332.69100,900
Jun 06, 201933.3433.8232.7132.7532.61130,600
Jun 05, 201933.8034.1833.3133.3833.24160,700
Jun 04, 201933.3833.8333.2933.8033.65236,500
Jun 03, 201932.9233.4432.8032.9732.83282,700
May 31, 201932.2033.6131.3833.0932.95490,900
May 30, 201936.7536.9636.2436.5436.38107,800
May 29, 201937.4437.6936.5736.7036.54123,400
May 28, 201937.3137.7337.1637.5437.38161,300
May 24, 201937.4537.4936.9137.2937.1384,900
May 23, 201936.9737.3135.5237.2337.07118,600
May 22, 201937.5037.8537.1537.3537.1995,300
May 21, 201937.2337.7136.9637.5337.37188,400
May 20, 201937.0537.6036.7837.0836.92103,600
May 17, 201937.0137.3336.1237.2237.06565,200
May 16, 201937.6038.0337.1337.3437.18141,000
May 15, 201937.7438.0237.4237.5937.43111,800
May 14, 201937.8738.2437.5338.0237.86133,200
May 13, 201938.7039.0237.5637.9137.75136,300
May 10, 201939.4339.6438.6739.2039.03114,600
May 09, 201940.0140.0339.3139.5839.41107,100
May 08, 201940.0240.6339.9040.2840.1173,100
May 07, 201940.8941.0339.9340.1039.93105,300
May 06, 201940.6741.3140.4541.2741.0986,800
May 03, 201940.6541.3240.6541.1240.9491,800
May 02, 201939.7840.5639.7240.5340.36106,700
May 01, 201940.0740.2839.6939.7439.57313,000
Apr 30, 201940.1540.3739.5739.8839.71136,000
Apr 29, 201940.8841.0039.9940.1840.01117,600
Apr 29, 20190.15 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...