Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

Scholastic Corporation (SCHL)

Compare
21.43
+1.24
+(6.14%)
At close: March 7 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202520.2321.5520.2321.4321.43520,200
Mar 6, 202520.4520.6019.8520.1920.19592,800
Mar 5, 202521.1221.2720.4720.6320.63415,500
Mar 4, 202521.2421.3320.6821.0721.07463,400
Mar 3, 202521.8922.1521.4121.4721.47418,100
Feb 28, 202521.5921.9521.3821.8921.89430,400
Feb 27, 202521.3221.8021.2021.6821.68452,100
Feb 26, 202521.0021.6321.0021.5021.50381,900
Feb 25, 202521.0221.8820.9621.0621.06570,900
Feb 24, 202520.7521.3520.6621.0021.00464,200
Feb 21, 202519.9820.6619.7320.6020.60472,500
Feb 20, 202519.9819.9819.3519.7319.73378,800
Feb 19, 202519.9920.5019.8620.1320.13378,900
Feb 18, 202521.0321.2620.1420.2120.21430,200
Feb 14, 202520.5321.0520.4721.0321.03340,100
Feb 13, 202519.8020.7819.7320.2820.28383,200
Feb 12, 202519.2319.7819.2219.7619.76414,200
Feb 11, 202518.5419.6618.5419.6419.64323,900
Feb 10, 202517.9519.0717.8818.7418.74387,500
Feb 7, 202518.3018.3417.7217.8617.86321,400
Feb 6, 202518.8219.0317.9518.3118.31317,700
Feb 5, 202518.9019.0118.7318.7818.78256,100
Feb 4, 202518.8319.1118.8318.9218.92206,200
Feb 3, 202518.9419.4518.7218.8318.83277,400
Jan 31, 2025 0.20 Dividend
Jan 31, 202519.9019.9119.2619.4119.41287,100
Jan 30, 202520.3920.6119.7919.9719.77288,800
Jan 29, 202519.8620.2519.7320.2220.02236,500
Jan 28, 202520.3520.5319.8519.9819.78230,300
Jan 27, 202520.4121.0920.2120.3720.17320,800
Jan 24, 202519.8720.7019.8620.4420.24291,900
Jan 23, 202519.2119.9119.1019.8919.69355,300
Jan 22, 202519.9520.2019.2519.3219.13334,600
Jan 21, 202520.1820.2719.9720.1119.91257,100
Jan 17, 202520.5020.5019.8020.0019.80192,100
Jan 16, 202520.6420.7420.0720.1819.98269,100
Jan 15, 202520.3820.8820.2220.7220.51286,900
Jan 14, 202519.5419.9919.4219.8919.69269,200
Jan 13, 202518.7719.5518.5719.4919.29408,700
Jan 10, 202519.5819.6118.7818.9718.78374,300
Jan 8, 202520.5220.6719.8619.8919.69426,600
Jan 7, 202520.9621.3420.3820.7720.56271,500
Jan 6, 202521.0221.8121.0221.0620.85255,200
Jan 3, 202521.2221.5420.9321.0120.80279,700
Jan 2, 202521.6822.0521.0621.1420.93292,600
Dec 31, 202421.0621.6421.0621.3321.12337,600
Dec 30, 202421.1621.2420.3120.8120.60331,600
Dec 27, 202421.6922.2520.8821.2921.08361,200
Dec 26, 202421.1621.8620.9621.8021.58404,200
Dec 24, 202419.9621.8119.5921.4821.26280,200
Dec 23, 202419.9420.2519.1420.0319.83657,400
Dec 20, 202421.1922.8819.7419.8119.611,927,000
Dec 19, 202424.9825.1224.4124.8424.59321,200
Dec 18, 202425.4325.7724.5024.6524.40240,600
Dec 17, 202425.5125.6425.2325.2625.01175,700
Dec 16, 202425.5826.0525.2225.6125.35246,900
Dec 13, 202425.5025.8025.2925.5825.32163,000
Dec 12, 202426.1726.8025.3225.5725.31182,600
Dec 11, 202426.8426.8426.0626.1525.89291,600
Dec 10, 202426.5827.0026.2226.6626.39179,100
Dec 9, 202426.8327.6126.5126.6726.40233,400
Dec 6, 202426.4826.6525.9326.5726.30148,600
Dec 5, 202426.3026.6726.1726.4526.19168,000
Dec 4, 202426.1926.4825.5126.3026.04431,600
Dec 3, 202426.7326.7325.9626.2025.94209,500
Dec 2, 202426.3427.2826.3426.7726.50261,200
Nov 29, 202427.1027.3026.3326.3826.12192,500
Nov 27, 202426.5227.0426.5226.9526.68166,600
Nov 26, 202426.7126.7925.8726.4326.17181,500
Nov 25, 202425.8427.0525.6726.8426.57285,500
Nov 22, 202425.3425.6625.2725.4625.21234,200
Nov 21, 202424.8225.3324.4925.3025.05151,600
Nov 20, 202424.1424.8123.9324.8024.55127,400
Nov 19, 202424.5724.8423.9824.2724.03131,200
Nov 18, 202424.5725.3724.5724.8924.64186,200
Nov 15, 202425.5825.5824.6224.6724.42178,500
Nov 14, 202426.0826.2125.0325.4125.16200,300
Nov 13, 202426.8727.1325.9926.0825.82586,200
Nov 12, 202426.4427.2426.2226.8226.55314,400
Nov 11, 202426.4926.8226.3326.6426.37234,200
Nov 8, 202426.3926.4425.6826.1725.91203,400
Nov 7, 202425.8926.5725.6626.4326.17314,300
Nov 6, 202425.3526.2625.1125.9625.70280,100
Nov 5, 202423.6924.5223.6924.3124.07242,400
Nov 4, 202424.6224.7723.7723.7923.55220,800
Nov 1, 202424.8024.9024.4724.6424.39159,300
Oct 31, 2024 0.20 Dividend
Oct 31, 202425.2625.2624.7324.8324.58158,300
Oct 30, 202425.1925.7425.1925.3524.90205,700
Oct 29, 202424.8625.3824.7125.3024.85152,200
Oct 28, 202424.7825.3624.7825.0224.57139,800
Oct 25, 202424.8325.0324.4924.5724.13177,500
Oct 24, 202425.1225.1424.6224.6824.24200,200
Oct 23, 202424.6825.1224.5025.1024.65179,300
Oct 22, 202425.5425.7124.6224.7124.27141,600
Oct 21, 202426.1526.4025.4925.5325.07207,400
Oct 18, 202426.5826.7126.1326.1525.68134,800
Oct 17, 202426.8326.8926.2726.5026.03206,700
Oct 16, 202426.7827.4226.7826.8226.34179,400
Oct 15, 202426.7227.2126.7226.7626.28230,000
Oct 14, 202427.0327.1426.6726.7126.23145,100
Oct 11, 202427.1327.6727.0427.0626.58142,400
Oct 10, 202427.4527.5727.0027.2026.72239,600
Oct 9, 202426.6028.1226.6027.7527.26295,200
Oct 8, 202426.1526.6126.0126.5526.08241,900
Oct 7, 202427.0427.1325.9126.0125.55374,700
Oct 4, 202425.6727.2025.6727.1626.68369,700
Oct 3, 202427.6027.6025.5425.5525.09380,300
Oct 2, 202429.6529.6627.3527.8427.34329,900
Oct 1, 202431.7431.7429.9229.9529.42196,600
Sep 30, 202431.4932.3931.4232.0131.44320,100
Sep 27, 202432.8134.1831.6632.0431.47450,800
Sep 26, 202429.8030.3129.7230.1829.64291,100
Sep 25, 202430.4630.4629.6529.6729.14209,700
Sep 24, 202431.3531.5030.2330.2829.74217,300
Sep 23, 202431.5131.5630.9531.3030.74193,500
Sep 20, 202431.8431.9231.2731.4030.84884,800
Sep 19, 202432.2732.2731.6032.0131.44144,900
Sep 18, 202431.7132.2831.4831.6131.05127,100
Sep 17, 202431.9032.3131.5931.6031.04107,400
Sep 16, 202431.5531.5631.0631.5631.0091,600
Sep 13, 202431.4431.7531.2531.4930.93105,400
Sep 12, 202430.7831.0830.5031.0830.53111,300
Sep 11, 202430.6130.6630.0430.6230.07104,100
Sep 10, 202430.3430.9330.0630.7730.22142,600
Sep 9, 202431.0631.2330.3130.3229.78197,900
Sep 6, 202431.6931.6930.9131.0530.50136,600
Sep 5, 202431.3031.8731.0631.5831.02165,400
Sep 4, 202431.2631.7531.0431.1230.57111,200
Sep 3, 202431.5531.5530.9031.2230.66117,000
Aug 30, 2024 0.20 Dividend
Aug 30, 202431.8031.9631.2931.8831.31141,400
Aug 29, 202431.8632.0131.5831.7831.0289,400
Aug 28, 202431.5031.6531.2231.6030.84109,500
Aug 27, 202431.5731.8031.2731.5930.8395,800
Aug 26, 202431.9031.9731.4131.6230.86122,000
Aug 23, 202431.1732.0531.1631.5730.81123,800
Aug 22, 202431.2231.3230.7430.8830.1472,400
Aug 21, 202430.7931.2130.5131.1330.38106,600
Aug 20, 202431.2431.2430.5530.5629.8378,600
Aug 19, 202431.1231.5631.0031.3430.59122,000
Aug 16, 202431.4131.6030.8130.9230.18100,800
Aug 15, 202431.2731.4931.0831.3630.61115,300
Aug 14, 202430.7930.7930.3430.6929.95111,900
Aug 13, 202429.3930.6129.0030.5929.86178,300
Aug 12, 202429.9829.9828.8329.1028.40191,800
Aug 9, 202429.5930.1329.3430.0729.35125,100
Aug 8, 202429.6029.8529.4929.6428.93120,500
Aug 7, 202429.5630.0029.2429.3128.61161,800
Aug 6, 202428.7629.3928.4729.1628.46159,200
Aug 5, 202429.4729.4728.5228.6527.96180,100
Aug 2, 202429.7630.6429.7330.3229.59152,600
Aug 1, 202431.4731.5329.9730.2829.55164,000
Jul 31, 202430.8432.1030.7631.3330.58195,900
Jul 30, 202431.3631.5030.7130.7229.98143,200
Jul 29, 202431.1931.5130.2531.2630.51192,100
Jul 26, 202431.9832.2031.1831.5830.82239,700
Jul 25, 202430.9031.7930.7330.9330.19179,400
Jul 24, 202431.0031.1330.5230.7229.98246,500
Jul 23, 202429.5031.2429.2931.2230.47569,100
Jul 22, 202429.4030.1228.6529.7329.02496,400
Jul 19, 202431.2932.9028.6429.3028.60816,500
Jul 18, 202437.6838.7736.0236.5635.68222,200
Jul 17, 202437.7138.6037.7137.9737.06234,300
Jul 16, 202437.9038.4937.2138.0137.10193,700
Jul 15, 202437.3837.8237.2037.5736.67135,800
Jul 12, 202436.6737.1436.5537.0336.14173,200
Jul 11, 202435.6736.4935.5036.4035.53128,600
Jul 10, 202435.4735.8634.9835.1034.2674,500
Jul 9, 202435.4335.7435.2335.4634.61115,000
Jul 8, 202435.1435.4634.9935.3134.46190,500
Jul 5, 202434.7935.0134.4434.8534.01114,200
Jul 3, 202435.2635.2634.8034.9534.1146,800
Jul 2, 202435.3035.6335.2435.2934.44106,600
Jul 1, 202435.5435.7735.1635.2634.41111,400
Jun 28, 202435.2735.7134.8635.4734.62478,900
Jun 27, 202435.1435.2734.8035.1634.3289,400
Jun 26, 202434.9035.1634.5735.1434.30158,200
Jun 25, 202435.0135.1034.5634.9434.10118,100
Jun 24, 202435.1335.6034.9935.1734.33183,900
Jun 21, 202434.7835.6734.7535.2134.36851,800
Jun 20, 202434.5034.8634.2834.5733.74151,700
Jun 18, 202434.7034.7634.4834.7033.87194,900
Jun 17, 202434.2234.6433.7534.5633.73189,900
Jun 14, 202433.7234.3333.2934.2533.43191,300
Jun 13, 202434.6734.6733.6833.8233.01172,900
Jun 12, 202434.8235.2034.4034.6733.84156,600
Jun 11, 202434.1334.1433.6934.1033.28151,400
Jun 10, 202434.4234.4233.7834.2833.46183,400
Jun 7, 202434.4134.9134.3834.7333.9097,900
Jun 6, 202434.6734.9134.4534.6333.80117,500
Jun 5, 202435.2835.3534.7234.8534.01143,100
Jun 4, 202435.6235.7935.0535.2834.43129,100
Jun 3, 202436.6236.6235.5635.6734.81125,600
May 31, 202435.9636.3235.6036.2835.41151,900
May 30, 202436.4736.4735.8936.0035.1490,000
May 29, 202436.8037.1036.0836.1535.28107,600
May 28, 202437.0237.8236.9437.0436.15154,400
May 24, 202437.3537.3536.9837.0236.1399,000
May 23, 202437.0937.1436.5437.1236.23238,600
May 22, 202437.0137.3836.5837.1336.24140,500
May 21, 202436.7237.1636.7237.0336.14131,000
May 20, 202437.0337.5236.7636.7635.88152,800
May 17, 202436.5437.2136.1237.1836.29141,600
May 16, 202435.8336.4535.8236.4335.5695,100
May 15, 202436.2036.3535.7035.8034.9487,700
May 14, 202436.2636.2635.4635.9235.06121,800
May 13, 202436.1236.3536.0436.0735.20102,300
May 10, 202436.0036.0035.4735.8935.03114,800
May 9, 202435.5836.1035.5336.1035.23101,400
May 8, 202435.7735.9935.6435.7034.8478,500
May 7, 202436.2636.4435.9035.9635.10132,200
May 6, 202436.2236.3736.0836.1435.2780,300
May 3, 202436.3236.3235.8136.1535.28122,100
May 2, 202436.0236.0435.6935.9535.09101,000
May 1, 202435.7936.2135.4935.7834.92120,000
Apr 30, 202435.8835.8835.4935.6234.76109,600
Apr 29, 2024 0.20 Dividend
Apr 29, 202436.3636.7536.0836.1535.2899,100
Apr 26, 202436.0836.5136.0136.4235.3577,700
Apr 25, 202436.4136.4335.8036.0835.02113,900
Apr 24, 202436.5336.7936.3836.7335.65162,500
Apr 23, 202435.7736.8835.7736.5435.47174,800
Apr 22, 202435.6936.1735.5635.6134.56135,400
Apr 19, 202434.6535.7434.6535.6834.63163,600
Apr 18, 202434.8535.0634.6334.8333.81124,600
Apr 17, 202435.2435.5234.7234.7333.71152,800
Apr 16, 202435.2135.3134.9335.1634.13106,700
Apr 15, 202435.9735.9735.0735.2334.20144,500
Apr 12, 202436.0336.5535.6635.7634.71124,600
Apr 11, 202436.0036.4135.7936.3535.28134,600
Apr 10, 202436.5336.5335.5835.7634.71130,100
Apr 9, 202436.3236.9836.1036.9135.83141,200
Apr 8, 202436.3836.6536.1036.1435.08113,200
Apr 5, 202436.3836.5936.2436.4835.41111,000
Apr 4, 202436.3436.8936.1336.2535.19171,100
Apr 3, 202436.3936.5836.2336.2935.22109,100
Apr 2, 202436.3836.5036.0136.5035.43209,000
Apr 1, 202438.0338.0336.6336.6735.59161,700
Mar 28, 202438.2638.4237.6737.7136.60193,000
Mar 27, 202438.7738.7737.8538.2637.14179,500
Mar 26, 202438.2338.6137.8038.4537.32230,200
Mar 25, 202438.7838.7837.4137.9536.84224,000
Mar 22, 202437.7939.5437.3638.5337.40411,600
Mar 21, 202437.4238.4136.6837.8936.78323,000
Mar 20, 202436.5737.5536.3237.5236.42262,900
Mar 19, 202436.0836.7736.0836.7335.65325,500
Mar 18, 202436.7437.4535.8535.9534.89456,200
Mar 15, 202436.4437.4736.4436.9335.852,852,100
Mar 14, 202437.2337.2336.1436.5135.44518,100
Mar 13, 202438.1738.3937.2437.3736.27483,900
Mar 12, 202439.8239.8238.1138.2337.11258,700
Mar 11, 202439.0739.8038.7139.5638.40263,100
Mar 8, 202438.6739.1938.6338.9937.85277,300

Related Tickers

LEE Lee Enterprises, Incorporated
8.86
+6.05%
 
WLYB John Wiley & Sons, Inc.
37.35
0.00%
 
PSO Pearson plc
16.82
+1.26%
 
SADL William H. Sadlier, Inc.
18.90
0.00%
 
MPSLTD.BO MPS Limited
2,731.95
-5.70%
 
NYT The New York Times Company
49.22
+3.91%
 
GWOX The Goodheart-Willcox Company, Inc.
440.00
-1.12%
 
GCI Gannett Co., Inc.
3.4700
-1.98%
 
WLY John Wiley & Sons, Inc.
46.17
+5.65%