SCHL - Scholastic Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202035.0635.0634.6034.6534.65124,600
Feb 13, 202034.5335.0534.4135.0035.0088,800
Feb 12, 202034.8334.8834.4834.7234.72124,900
Feb 11, 202034.5634.7834.3734.5734.57163,900
Feb 10, 202034.9034.9734.3734.4134.41115,300
Feb 07, 202035.3135.3134.7334.9534.95163,000
Feb 06, 202035.3835.8035.2435.3735.37237,300
Feb 05, 202034.2835.3434.2135.1935.19163,200
Feb 04, 202033.6134.1533.5634.1334.13196,500
Feb 03, 202033.0533.4432.9833.2933.29279,100
Jan 31, 202033.4933.6532.9132.9532.95346,200
Jan 30, 202033.1233.6432.8833.6333.63144,800
Jan 30, 20200.15 Dividend
Jan 29, 202033.6033.9633.4533.5633.41176,800
Jan 28, 202033.7533.9233.4933.6033.45157,000
Jan 27, 202033.8634.0533.5933.7033.55128,800
Jan 24, 202035.1035.1034.1834.2834.13163,900
Jan 23, 202035.0735.2734.5935.0234.86236,900
Jan 22, 202036.0836.1335.0535.2435.08130,800
Jan 21, 202036.5436.6735.9236.0835.92173,700
Jan 17, 202037.0737.1536.6936.7636.6095,100
Jan 16, 202036.5737.1336.5236.8336.6770,200
Jan 15, 202036.4936.8336.3036.4336.27120,200
Jan 14, 202036.5936.8536.3036.6236.46156,800
Jan 13, 202036.5136.6936.3036.6336.47253,500
Jan 10, 202037.0537.0536.2736.5136.35122,400
Jan 09, 202037.5437.6337.0337.0936.92145,400
Jan 08, 202037.8037.9337.5037.5437.37175,900
Jan 07, 202037.7038.0637.6437.7537.5885,000
Jan 06, 202037.8538.1037.6037.9537.78115,000
Jan 03, 202037.8038.4137.6738.1938.02157,900
Jan 02, 202038.7138.7438.0138.2638.09140,400
Dec 31, 201938.1938.9138.1238.4538.28156,900
Dec 30, 201938.7138.7238.2838.3738.20137,900
Dec 27, 201938.9738.9738.3838.5238.35150,600
Dec 26, 201939.5239.5238.6538.8838.71113,200
Dec 24, 201939.6039.7738.8239.2739.0980,900
Dec 23, 201941.5741.7139.5139.5639.38214,500
Dec 20, 201944.3845.8040.6841.7641.571,415,500
Dec 19, 201939.5539.6438.0538.5538.38275,400
Dec 18, 201939.5739.7439.2439.3639.18136,300
Dec 17, 201938.8939.5938.8739.4739.29198,900
Dec 16, 201938.5739.3138.5638.8238.65157,200
Dec 13, 201938.0038.5337.8938.4338.26212,000
Dec 12, 201937.9538.5137.6037.9337.76227,500
Dec 11, 201937.7437.9537.6537.8737.70118,600
Dec 10, 201937.6937.9037.4237.7537.58104,400
Dec 09, 201937.6037.8237.4137.7537.58157,400
Dec 06, 201937.3937.8237.3737.4737.30249,500
Dec 05, 201937.3837.6737.1337.4737.3086,300
Dec 04, 201937.0837.6237.0237.2737.1095,300
Dec 03, 201936.7136.9236.4336.9136.75156,300
Dec 02, 201937.1037.3036.8036.9436.77109,400
Nov 29, 201937.1337.4037.0437.1336.9643,600
Nov 27, 201937.2337.2436.8237.0836.9154,600
Nov 26, 201937.0237.1936.7937.0236.8593,200
Nov 25, 201935.7936.9235.7936.9136.75116,900
Nov 22, 201935.7235.8635.5835.7835.6295,500
Nov 21, 201935.9536.0935.5235.5935.43108,200
Nov 20, 201935.9536.2535.6835.9035.74133,000
Nov 19, 201936.4836.5536.0036.1535.99131,800
Nov 18, 201936.6536.8136.1236.3736.21110,200
Nov 15, 201937.1137.3736.5036.6636.50618,400
Nov 14, 201937.2637.4836.8537.0036.83199,100
Nov 13, 201937.2837.5437.2337.2937.12137,100
Nov 12, 201938.0338.0337.4037.5137.3499,600
Nov 11, 201938.2238.6737.9338.0237.85112,200
Nov 08, 201938.3238.4137.9038.3838.21112,100
Nov 07, 201938.8938.9138.1538.2438.07106,900
Nov 06, 201938.6638.8238.1638.6238.4583,700
Nov 05, 201938.8638.8938.5138.6738.5081,100
Nov 04, 201938.7839.5738.6538.6638.49157,300
Nov 01, 201938.6839.1438.2638.4538.28197,000
Oct 31, 201938.0138.6037.6938.5038.33179,300
Oct 30, 201938.0638.1637.6638.1437.9789,900
Oct 30, 20190.15 Dividend
Oct 29, 201937.8938.2737.6538.2137.89114,900
Oct 28, 201937.8438.5637.6537.9337.61111,700
Oct 25, 201937.8038.1537.6737.6837.3695,100
Oct 24, 201938.1138.2637.7937.7937.4774,800
Oct 23, 201938.3638.3637.8338.0037.6855,000
Oct 22, 201938.1938.5337.9238.1737.8584,600
Oct 21, 201938.3338.6637.8238.1037.78103,700
Oct 18, 201937.6038.0837.2537.9937.67130,000
Oct 17, 201937.7438.0837.4637.7737.45108,000
Oct 16, 201937.2537.8037.2337.4837.17120,400
Oct 15, 201936.8937.5936.7837.1736.86124,400
Oct 14, 201936.5336.8736.3536.7036.39111,300
Oct 11, 201936.5137.0336.4236.5536.24113,700
Oct 10, 201936.2636.7235.9036.0135.71103,900
Oct 09, 201936.3636.5735.8936.1035.80117,200
Oct 08, 201936.3336.5435.9736.0335.73169,100
Oct 07, 201936.8237.0636.6036.6836.37156,900
Oct 04, 201936.7637.2236.4536.9736.66141,000
Oct 03, 201936.9737.1836.4636.7236.41178,200
Oct 02, 201937.2037.8036.8637.2036.89216,300
Oct 01, 201937.8038.4037.5437.5637.25161,800
Sep 30, 201937.4437.8137.4437.7637.44199,100
Sep 27, 201937.2637.7437.2637.4737.16166,000
Sep 26, 201938.5038.5036.9437.2736.96131,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...