SCHL - Scholastic Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201932.6032.9032.5032.7932.7912,475
Jul 17, 201933.3033.4332.5832.6132.61127,000
Jul 16, 201933.1133.6832.8533.3833.38117,700
Jul 15, 201933.1633.1632.6133.1233.12109,500
Jul 12, 201932.7533.1932.7233.0833.08167,200
Jul 11, 201932.9033.0132.6432.6732.67157,800
Jul 10, 201933.1333.3532.8532.9032.90110,800
Jul 09, 201932.9633.0632.5533.0033.00235,300
Jul 08, 201932.9533.0632.6733.0533.0597,100
Jul 05, 201932.8233.1432.6033.0433.04249,700
Jul 03, 201932.7833.0932.6132.9932.9944,500
Jul 02, 201933.1233.1232.3932.8432.84113,300
Jul 01, 201933.5533.7432.6833.1433.14170,200
Jun 28, 201933.4634.3233.1733.2433.24358,700
Jun 27, 201933.3333.5332.9433.4033.40243,400
Jun 26, 201933.0833.4332.9933.2333.2381,400
Jun 25, 201933.2133.2132.9032.9832.98214,000
Jun 24, 201933.4533.6433.2133.2133.21124,700
Jun 21, 201933.2333.5833.1633.4033.40218,300
Jun 20, 201933.3533.5732.9933.3833.38377,700
Jun 19, 201933.0933.3633.0233.0733.07105,900
Jun 18, 201932.8233.4832.7533.0733.0766,700
Jun 17, 201932.4433.0632.3032.7232.7299,200
Jun 14, 201932.5632.7232.3932.4832.48112,400
Jun 13, 201933.0933.1332.4032.6332.63114,100
Jun 12, 201933.1233.1232.8233.0033.00108,200
Jun 11, 201933.0633.2532.9433.0333.03195,400
Jun 10, 201933.0533.3432.6832.9432.94223,100
Jun 07, 201932.9333.4232.7632.8332.83100,900
Jun 06, 201933.3433.8232.7132.7532.75130,600
Jun 05, 201933.8034.1833.3133.3833.38160,700
Jun 04, 201933.3833.8333.2933.8033.80236,500
Jun 03, 201932.9233.4432.8032.9732.97282,700
May 31, 201932.2033.6131.3833.0933.09490,900
May 30, 201936.7536.9636.2436.5436.54107,800
May 29, 201937.4437.6936.5736.7036.70123,400
May 28, 201937.3137.7337.1637.5437.54161,300
May 24, 201937.4537.4936.9137.2937.2984,900
May 23, 201936.9737.3135.5237.2337.23118,600
May 22, 201937.5037.8537.1537.3537.3595,300
May 21, 201937.2337.7136.9637.5337.53188,400
May 20, 201937.0537.6036.7837.0837.08103,600
May 17, 201937.0137.3336.1237.2237.22565,200
May 16, 201937.6038.0337.1337.3437.34141,000
May 15, 201937.7438.0237.4237.5937.59111,800
May 14, 201937.8738.2437.5338.0238.02133,200
May 13, 201938.7039.0237.5637.9137.91136,300
May 10, 201939.4339.6438.6739.2039.20114,600
May 09, 201940.0140.0339.3139.5839.58107,100
May 08, 201940.0240.6339.9040.2840.2873,100
May 07, 201940.8941.0339.9340.1040.10105,300
May 06, 201940.6741.3140.4541.2741.2786,800
May 03, 201940.6541.3240.6541.1241.1291,800
May 02, 201939.7840.5639.7240.5340.53106,700
May 01, 201940.0740.2839.6939.7439.74313,000
Apr 30, 201940.1540.3739.5739.8839.88136,000
Apr 29, 201940.8841.0039.9940.1840.18117,600
Apr 29, 20190.15 Dividend
Apr 26, 201940.2941.1440.0541.0040.8575,700
Apr 25, 201940.3040.4339.9140.2740.1268,300
Apr 24, 201940.2740.6840.1740.4240.2762,500
Apr 23, 201939.8840.7739.8840.3940.2486,000
Apr 22, 201939.9340.1839.7139.8739.72103,200
Apr 18, 201940.4040.6439.8239.9239.7777,200
Apr 17, 201940.5640.7639.3940.4440.2972,600
Apr 16, 201940.6540.7740.3340.5140.3658,000
Apr 15, 201940.0540.6439.9940.5440.3951,000
Apr 12, 201940.4140.5039.9840.0539.90102,100
Apr 11, 201940.8641.0240.2140.2240.07108,500
Apr 10, 201940.0140.9040.0140.8240.67108,800
Apr 09, 201940.1540.3539.9039.9339.78163,200
Apr 08, 201941.0441.0440.1740.2340.08113,200
Apr 05, 201941.1441.6241.1041.2741.12152,300
Apr 04, 201940.4241.0740.4241.0040.85108,700
Apr 03, 201940.6041.0240.2940.3840.2399,400
Apr 02, 201940.5040.6240.3040.3940.2480,700
Apr 01, 201940.0440.5340.0140.4940.34106,600
Mar 29, 201939.8040.1939.7039.7639.61270,500
Mar 28, 201939.4439.8939.3639.8039.65124,000
Mar 27, 201939.4639.9739.2739.5039.36175,900
Mar 26, 201939.0739.4739.0539.4539.31214,600
Mar 25, 201937.8039.9137.8038.9538.81184,800
Mar 22, 201938.0639.7437.6537.9337.79368,600
Mar 21, 201939.4440.9039.4440.4440.29213,800
Mar 20, 201939.4440.1339.0839.6039.46135,400
Mar 19, 201939.8540.1339.4439.4639.3289,800
Mar 18, 201940.2340.5439.5939.7939.64135,600
Mar 15, 201940.8941.1040.1740.2240.07232,800
Mar 14, 201941.5341.5940.8340.8640.7181,600
Mar 13, 201941.0341.6340.9741.4341.28166,300
Mar 12, 201940.6541.2940.2940.8740.72147,400
Mar 11, 201940.7541.2340.4240.5040.35227,000
Mar 08, 201940.6041.0240.4240.7440.59167,200
Mar 07, 201940.2940.7440.1440.6540.50144,300
Mar 06, 201940.6741.0640.0140.3040.15123,400
Mar 05, 201942.1142.1140.4340.6140.4659,000
Mar 04, 201942.5942.7941.9342.1141.9678,900
Mar 01, 201942.5542.6441.9542.5542.3986,700
Feb 28, 201942.3342.5042.0742.3142.1682,500
Feb 27, 201942.5142.8042.0942.2842.1356,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...