Scholastic Corporation (SCHL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

36.00

-0.15

(-0.41%)

At close: 04:00PM EDT

36.00

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

30 May 2023 - 30 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2024	36.47	36.47	35.89	36.00	36.00	90,000
29 May 2024	36.80	37.10	36.08	36.15	36.15	107,600
28 May 2024	37.02	37.82	36.94	37.04	37.04	154,400
24 May 2024	37.35	37.35	36.98	37.02	37.02	99,000
23 May 2024	37.09	37.14	36.54	37.12	37.12	238,600
22 May 2024	37.01	37.38	36.58	37.13	37.13	140,500
21 May 2024	36.72	37.16	36.72	37.03	37.03	131,000
20 May 2024	37.03	37.52	36.76	36.76	36.76	152,800
17 May 2024	36.54	37.21	36.12	37.18	37.18	141,600
16 May 2024	35.83	36.45	35.82	36.43	36.43	95,100
15 May 2024	36.20	36.35	35.70	35.80	35.80	87,700
14 May 2024	36.26	36.26	35.46	35.92	35.92	121,800
13 May 2024	36.12	36.35	36.04	36.07	36.07	102,300
10 May 2024	36.00	36.00	35.47	35.89	35.89	114,800
09 May 2024	35.58	36.10	35.53	36.10	36.10	101,400
08 May 2024	35.77	35.99	35.64	35.70	35.70	78,500
07 May 2024	36.26	36.44	35.90	35.96	35.96	132,200
06 May 2024	36.22	36.37	36.08	36.14	36.14	80,300
03 May 2024	36.32	36.32	35.81	36.15	36.15	122,100
02 May 2024	36.02	36.04	35.69	35.95	35.95	101,000
01 May 2024	35.79	36.21	35.49	35.78	35.78	120,000
30 Apr 2024	35.88	35.88	35.49	35.62	35.62	109,600
29 Apr 2024	36.36	36.75	36.08	36.15	36.15	99,100
29 Apr 2024	0.2 Dividend
26 Apr 2024	36.08	36.51	36.01	36.42	36.22	77,700
25 Apr 2024	36.41	36.43	35.80	36.08	35.88	113,900
24 Apr 2024	36.53	36.79	36.38	36.73	36.53	162,500
23 Apr 2024	35.77	36.88	35.77	36.54	36.34	174,800
22 Apr 2024	35.69	36.17	35.56	35.61	35.41	135,400
19 Apr 2024	34.65	35.74	34.65	35.68	35.48	163,600
18 Apr 2024	34.85	35.06	34.63	34.83	34.64	124,600
17 Apr 2024	35.24	35.52	34.72	34.73	34.54	152,800
16 Apr 2024	35.21	35.31	34.93	35.16	34.97	106,700
15 Apr 2024	35.97	35.97	35.07	35.23	35.04	144,500
12 Apr 2024	36.03	36.55	35.66	35.76	35.56	124,600
11 Apr 2024	36.00	36.41	35.79	36.35	36.15	134,600
10 Apr 2024	36.53	36.53	35.58	35.76	35.56	130,100
09 Apr 2024	36.32	36.98	36.10	36.91	36.71	141,200
08 Apr 2024	36.38	36.65	36.10	36.14	35.94	113,200
05 Apr 2024	36.38	36.59	36.24	36.48	36.28	111,000
04 Apr 2024	36.34	36.89	36.13	36.25	36.05	171,100
03 Apr 2024	36.39	36.58	36.23	36.29	36.09	109,100
02 Apr 2024	36.38	36.50	36.01	36.50	36.30	209,000
01 Apr 2024	38.03	38.03	36.63	36.67	36.47	161,700
28 Mar 2024	38.26	38.42	37.67	37.71	37.50	193,000
27 Mar 2024	38.77	38.77	37.85	38.26	38.05	179,500
26 Mar 2024	38.23	38.61	37.80	38.45	38.24	230,200
25 Mar 2024	38.78	38.78	37.41	37.95	37.74	224,000
22 Mar 2024	37.79	39.54	37.36	38.53	38.32	411,600
21 Mar 2024	37.42	38.41	36.68	37.89	37.68	323,000
20 Mar 2024	36.57	37.55	36.32	37.52	37.31	262,900
19 Mar 2024	36.08	36.77	36.08	36.73	36.53	325,500
18 Mar 2024	36.74	37.45	35.85	35.95	35.75	456,200
15 Mar 2024	36.44	37.47	36.44	36.93	36.73	2,852,100
14 Mar 2024	37.23	37.23	36.14	36.51	36.31	518,100
13 Mar 2024	38.17	38.39	37.24	37.37	37.16	483,900
12 Mar 2024	39.82	39.82	38.11	38.23	38.02	258,700
11 Mar 2024	39.07	39.80	38.71	39.56	39.34	263,100
08 Mar 2024	38.67	39.19	38.63	38.99	38.78	277,300
07 Mar 2024	38.13	38.91	37.92	38.58	38.37	219,200
06 Mar 2024	38.61	38.61	37.66	37.80	37.59	357,000
05 Mar 2024	37.79	38.86	37.63	38.46	38.25	209,400
04 Mar 2024	39.17	39.24	37.93	37.96	37.75	198,400
01 Mar 2024	39.39	39.90	39.18	39.33	39.11	194,200
29 Feb 2024	40.11	40.71	39.19	39.44	39.22	262,500
28 Feb 2024	38.33	39.85	38.33	39.80	39.58	211,600
27 Feb 2024	38.88	39.20	38.59	38.69	38.48	243,400
26 Feb 2024	38.41	39.19	38.09	38.81	38.60	189,800
23 Feb 2024	39.17	39.57	38.59	38.59	38.38	189,300
22 Feb 2024	38.94	39.20	38.76	39.09	38.88	216,100
21 Feb 2024	39.23	39.38	38.61	38.99	38.78	223,800
20 Feb 2024	39.98	40.62	37.85	39.23	39.01	202,600
16 Feb 2024	39.64	40.74	39.49	40.47	40.25	185,000
15 Feb 2024	39.55	39.78	39.28	39.71	39.49	211,000
14 Feb 2024	38.54	39.38	38.54	39.37	39.15	149,100
13 Feb 2024	38.59	39.15	38.00	38.20	37.99	267,800
12 Feb 2024	38.78	39.75	38.02	39.16	38.94	220,200
09 Feb 2024	38.35	38.78	37.77	38.76	38.55	213,000
08 Feb 2024	37.87	38.70	37.87	38.40	38.19	244,800
07 Feb 2024	38.00	38.21	37.32	37.81	37.60	175,800
06 Feb 2024	37.39	38.32	37.39	37.72	37.51	203,600
05 Feb 2024	37.38	37.59	37.02	37.46	37.25	215,900
02 Feb 2024	38.08	38.38	37.65	37.68	37.47	149,700
01 Feb 2024	38.52	38.80	38.18	38.36	38.15	159,900
31 Jan 2024	39.11	39.23	38.17	38.44	38.23	235,700
30 Jan 2024	39.18	39.76	38.92	38.98	38.77	268,100
30 Jan 2024	0.2 Dividend
29 Jan 2024	39.95	40.06	39.50	39.64	39.22	183,200
26 Jan 2024	40.02	40.46	39.56	39.81	39.39	174,300
25 Jan 2024	39.91	40.13	39.20	39.86	39.44	239,700
24 Jan 2024	39.84	40.26	39.61	39.64	39.22	197,900
23 Jan 2024	39.86	40.72	39.18	39.61	39.19	250,500
22 Jan 2024	38.57	39.85	38.57	39.69	39.27	256,800
19 Jan 2024	38.56	38.82	37.97	38.34	37.94	280,300
18 Jan 2024	37.69	38.35	37.50	38.35	37.95	199,300
17 Jan 2024	36.91	37.75	36.80	37.42	37.03	224,100
16 Jan 2024	37.71	37.83	36.82	37.24	36.85	250,200
12 Jan 2024	38.15	38.34	37.62	37.73	37.33	163,400
11 Jan 2024	37.68	38.06	37.56	37.72	37.32	247,200
10 Jan 2024	37.42	38.28	37.42	37.96	37.56	209,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,933.20+37.30(+0.47%)

ASX 2007,667.10+38.90(+0.51%)

AUD/USD0.6632-0.0002(-0.03%)

OIL77.61-0.30(-0.39%)

GOLD2,368.40+1.90(+0.08%)

Bitcoin AUD103,285.61+696.72(+0.68%)

Scholastic Corporation (SCHL)

ALL ORDS
7,933.20
+37.30(+0.47%)

ASX 200
7,667.10
+38.90(+0.51%)

AUD/USD
0.6632
-0.0002(-0.03%)

OIL
77.61
-0.30(-0.39%)

GOLD
2,368.40
+1.90(+0.08%)

Bitcoin AUD
103,285.61
+696.72(+0.68%)