Home

Scholastic Corporation - Common Stock (SCHL)

28.86
+0.86 (3.07%)
NASDAQ · Last Trade: Oct 24th, 1:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Scholastic Corporation - Common Stock (SCHL)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202528.2529.0028.0128.86234,29128.86
10/22/202529.0529.3627.8828.00224,60428.00
10/21/202528.9329.4228.7629.17198,07529.17
10/20/202528.5729.0728.5328.94177,61928.94
10/17/202528.5428.6428.1328.42172,23228.42
10/16/202529.0229.2728.5328.56186,71228.56
10/15/202528.4228.9927.9128.89167,41828.89
10/14/202527.9028.4727.4528.46277,22728.46
10/13/202528.2728.4527.9128.03283,46928.03
10/10/202529.1229.2928.0828.10409,53428.10
10/09/202528.7329.1528.5228.93303,47628.93
10/08/202528.9028.9028.5128.73217,12828.73
10/07/202528.5328.9628.4128.77274,60628.77
10/06/202528.5928.9428.0828.68387,72328.68
10/03/202529.0029.5928.6028.73357,33028.73
10/02/202528.0629.0028.0628.89348,28128.89
10/01/202527.3528.4126.9628.35336,64328.35
9/30/202526.6527.4526.6527.38280,66027.38
9/29/202527.6627.7026.7926.83500,04626.83
9/26/202526.3927.6126.0027.56283,75527.56
9/25/202526.1226.8725.9126.41482,72726.41
9/24/202525.9226.5525.6026.30490,83126.30
9/23/202525.3426.3425.2225.94525,09125.94
9/22/202524.0526.0623.9625.32673,10725.32
9/19/202523.5324.8222.6824.232,118,59724.23
9/18/202527.5027.9026.7927.54720,55527.54
9/17/202527.0028.2027.0027.21366,11727.21
9/16/202527.0027.1926.6826.98215,37426.98
9/15/202527.7528.0427.0527.07311,39727.07
9/12/202527.3027.6526.9527.53223,21027.53
9/11/202526.3327.4326.3227.38432,84027.38
9/10/202526.1326.3325.7326.29224,30626.29
9/09/202526.5826.9226.0226.13241,84726.13
9/08/202526.0026.8825.7526.69336,28826.69
9/05/202524.8826.3624.8826.06265,69026.06
9/04/202525.0525.1324.3824.78178,28524.78
9/03/202526.5627.1924.9625.05254,13125.05
9/02/202525.1625.5124.9825.28168,11625.28
8/29/202525.9926.1725.4725.66175,95725.66
8/28/202526.0726.2425.7226.15251,36125.95
8/27/202525.5125.8825.4225.87144,49425.67
8/26/202525.8726.1225.3025.53273,94625.33
8/25/202525.2526.3925.0725.87353,01125.67
8/22/202524.7625.4524.7025.41166,00325.22
8/21/202525.0625.4824.5324.63197,61024.44
8/20/202525.2225.6225.1125.27251,04225.08
8/19/202526.0226.2925.1525.22170,30625.03
8/18/202526.0726.2525.8025.88156,45325.68
8/15/202526.2426.2425.8225.95232,45125.75
8/14/202525.9926.2125.6726.09250,32725.89
8/13/202525.3526.4725.2926.35303,25426.15
8/12/202524.4725.7324.4725.20280,06425.01
8/11/202524.7725.1424.1624.37257,29824.18
8/08/202524.6724.6824.2124.53175,70024.34
8/07/202524.9224.9224.0824.65204,08324.46
8/06/202525.4725.4724.7124.90222,30824.71
8/05/202525.8225.8224.9525.25324,97125.06
8/04/202524.9925.9924.7525.64312,55425.44
8/01/202524.5225.0624.2124.95370,65624.76
7/31/202524.1424.8924.0524.67400,27624.48
7/30/202525.6025.7124.2724.38492,82924.19
7/29/202526.2226.6125.1425.43496,09625.24
7/28/202526.5326.7324.9926.22586,73926.02
7/25/202524.7827.0223.8026.701,164,40326.50
7/24/202522.4522.4521.3421.55330,60221.39