NasdaqGS - Nasdaq Real Time Price USD

Scholastic Corporation (SCHL)

35.55 +0.72 (+2.07%)
As of 2:46 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 34.65 35.58 34.65 35.55 35.55 51,902
Apr 18, 2024 34.85 35.06 34.63 34.83 34.83 124,600
Apr 17, 2024 35.24 35.52 34.72 34.73 34.73 152,800
Apr 16, 2024 35.21 35.31 34.93 35.16 35.16 106,700
Apr 15, 2024 35.97 35.97 35.07 35.23 35.23 144,500
Apr 12, 2024 36.03 36.55 35.66 35.76 35.76 124,600
Apr 11, 2024 36.00 36.41 35.79 36.35 36.35 134,600
Apr 10, 2024 36.53 36.53 35.58 35.76 35.76 130,100
Apr 9, 2024 36.32 36.98 36.10 36.91 36.91 141,200
Apr 8, 2024 36.38 36.65 36.10 36.14 36.14 113,200
Apr 5, 2024 36.38 36.59 36.24 36.48 36.48 111,000
Apr 4, 2024 36.34 36.89 36.13 36.25 36.25 171,100
Apr 3, 2024 36.39 36.58 36.23 36.29 36.29 109,100
Apr 2, 2024 36.38 36.50 36.01 36.50 36.50 209,000
Apr 1, 2024 38.03 38.03 36.63 36.67 36.67 161,700
Mar 28, 2024 38.26 38.42 37.67 37.71 37.71 193,000
Mar 27, 2024 38.77 38.77 37.85 38.26 38.26 179,500
Mar 26, 2024 38.23 38.61 37.80 38.45 38.45 230,200
Mar 25, 2024 38.78 38.78 37.41 37.95 37.95 224,000
Mar 22, 2024 37.79 39.54 37.36 38.53 38.53 411,600
Mar 21, 2024 37.42 38.41 36.68 37.89 37.89 323,000
Mar 20, 2024 36.57 37.55 36.32 37.52 37.52 262,900
Mar 19, 2024 36.08 36.77 36.08 36.73 36.73 325,500
Mar 18, 2024 36.74 37.45 35.85 35.95 35.95 456,200
Mar 15, 2024 36.44 37.47 36.44 36.93 36.93 2,852,100
Mar 14, 2024 37.23 37.23 36.14 36.51 36.51 518,100
Mar 13, 2024 38.17 38.39 37.24 37.37 37.37 483,900
Mar 12, 2024 39.82 39.82 38.11 38.23 38.23 258,700
Mar 11, 2024 39.07 39.80 38.71 39.56 39.56 263,100
Mar 8, 2024 38.67 39.19 38.63 38.99 38.99 277,300
Mar 7, 2024 38.13 38.91 37.92 38.58 38.58 219,200
Mar 6, 2024 38.61 38.61 37.66 37.80 37.80 357,000
Mar 5, 2024 37.79 38.86 37.63 38.46 38.46 209,400
Mar 4, 2024 39.17 39.24 37.93 37.96 37.96 198,400
Mar 1, 2024 39.39 39.90 39.18 39.33 39.33 194,200
Feb 29, 2024 40.11 40.71 39.19 39.44 39.44 262,500
Feb 28, 2024 38.33 39.85 38.33 39.80 39.80 211,600
Feb 27, 2024 38.88 39.20 38.59 38.69 38.69 243,400
Feb 26, 2024 38.41 39.19 38.09 38.81 38.81 189,800
Feb 23, 2024 39.17 39.57 38.59 38.59 38.59 189,300
Feb 22, 2024 38.94 39.20 38.76 39.09 39.09 216,100
Feb 21, 2024 39.23 39.38 38.61 38.99 38.99 223,800
Feb 20, 2024 39.98 40.62 37.85 39.23 39.23 202,600
Feb 16, 2024 39.64 40.74 39.49 40.47 40.47 185,000
Feb 15, 2024 39.55 39.78 39.28 39.71 39.71 211,000
Feb 14, 2024 38.54 39.38 38.54 39.37 39.37 149,100
Feb 13, 2024 38.59 39.15 38.00 38.20 38.20 267,800
Feb 12, 2024 38.78 39.75 38.02 39.16 39.16 220,200
Feb 9, 2024 38.35 38.78 37.77 38.76 38.76 213,000
Feb 8, 2024 37.87 38.70 37.87 38.40 38.40 244,800
Feb 7, 2024 38.00 38.21 37.32 37.81 37.81 175,800
Feb 6, 2024 37.39 38.32 37.39 37.72 37.72 203,600
Feb 5, 2024 37.38 37.59 37.02 37.46 37.46 215,900
Feb 2, 2024 38.08 38.38 37.65 37.68 37.68 149,700
Feb 1, 2024 38.52 38.80 38.18 38.36 38.36 159,900
Jan 31, 2024 39.11 39.23 38.17 38.44 38.44 235,700
Jan 30, 2024 0.20 Dividend
Jan 30, 2024 39.18 39.76 38.92 38.98 38.98 268,100
Jan 29, 2024 39.95 40.06 39.50 39.64 39.44 183,200
Jan 26, 2024 40.02 40.46 39.56 39.81 39.61 174,300
Jan 25, 2024 39.91 40.13 39.20 39.86 39.66 239,700
Jan 24, 2024 39.84 40.26 39.61 39.64 39.44 197,900
Jan 23, 2024 39.86 40.72 39.18 39.61 39.41 250,500
Jan 22, 2024 38.57 39.85 38.57 39.69 39.49 256,800
Jan 19, 2024 38.56 38.82 37.97 38.34 38.15 280,300
Jan 18, 2024 37.69 38.35 37.50 38.35 38.16 199,300
Jan 17, 2024 36.91 37.75 36.80 37.42 37.23 224,100
Jan 16, 2024 37.71 37.83 36.82 37.24 37.05 250,200
Jan 12, 2024 38.15 38.34 37.62 37.73 37.54 163,400
Jan 11, 2024 37.68 38.06 37.56 37.72 37.53 247,200
Jan 10, 2024 37.42 38.28 37.42 37.96 37.77 209,700
Jan 9, 2024 37.43 37.85 37.22 37.62 37.43 147,800
Jan 8, 2024 36.63 37.75 36.46 37.72 37.53 215,000
Jan 5, 2024 36.92 37.44 36.63 36.69 36.50 269,900
Jan 4, 2024 37.92 37.97 36.96 37.08 36.89 262,100
Jan 3, 2024 38.03 38.51 37.68 37.70 37.51 188,800
Jan 2, 2024 37.40 38.41 37.40 38.09 37.90 267,800
Dec 29, 2023 37.60 38.24 37.39 37.70 37.51 230,900
Dec 28, 2023 37.49 37.92 36.88 37.75 37.56 194,400
Dec 27, 2023 37.48 38.03 37.22 37.49 37.30 170,100
Dec 26, 2023 37.60 38.02 37.14 37.39 37.20 243,700
Dec 22, 2023 38.46 38.71 37.30 37.51 37.32 235,300
Dec 21, 2023 37.86 38.49 37.61 38.47 38.28 249,400
Dec 20, 2023 37.31 38.60 37.12 37.72 37.53 348,900
Dec 19, 2023 35.79 37.47 35.79 37.20 37.01 590,000
Dec 18, 2023 36.98 37.02 35.46 35.76 35.58 453,200
Dec 15, 2023 36.94 37.97 35.28 36.66 36.48 1,194,700
Dec 14, 2023 40.73 41.79 40.62 41.48 41.27 356,100
Dec 13, 2023 39.68 40.09 39.15 40.03 39.83 225,900
Dec 12, 2023 40.35 40.85 39.84 39.87 39.67 166,400
Dec 11, 2023 39.94 40.88 39.73 40.10 39.90 306,900
Dec 8, 2023 39.53 39.94 39.47 39.77 39.57 124,700
Dec 7, 2023 39.65 39.66 38.95 39.37 39.17 183,000
Dec 6, 2023 39.24 39.80 39.03 39.38 39.18 103,600
Dec 5, 2023 39.04 39.90 38.99 39.19 38.99 198,100
Dec 4, 2023 38.94 39.65 38.91 39.06 38.86 176,800
Dec 1, 2023 37.98 39.20 37.64 39.14 38.94 150,600
Nov 30, 2023 37.82 38.20 37.27 37.99 37.80 174,300
Nov 29, 2023 38.80 39.44 37.72 37.97 37.78 150,300
Nov 28, 2023 38.86 38.86 38.12 38.51 38.32 105,600
Nov 27, 2023 39.54 39.54 38.42 38.66 38.46 116,200
Nov 24, 2023 39.26 40.00 39.26 39.99 39.79 68,100
Nov 22, 2023 39.69 40.00 38.88 39.22 39.02 151,300
Nov 21, 2023 38.91 39.44 38.87 39.44 39.24 141,000
Nov 20, 2023 39.87 40.00 39.22 39.26 39.06 158,900
Nov 17, 2023 39.15 39.96 38.85 39.94 39.74 151,300
Nov 16, 2023 39.70 39.70 38.65 38.75 38.55 171,400
Nov 15, 2023 38.82 40.00 38.82 39.83 39.63 191,500
Nov 14, 2023 38.88 39.08 38.26 38.90 38.70 298,700
Nov 13, 2023 38.56 38.99 38.15 38.16 37.97 176,100
Nov 10, 2023 38.54 39.22 38.54 38.85 38.65 156,000
Nov 9, 2023 39.07 39.07 38.37 38.63 38.44 104,000
Nov 8, 2023 38.69 39.05 37.91 39.05 38.85 117,600
Nov 7, 2023 39.14 39.27 38.46 38.50 38.31 143,700
Nov 6, 2023 39.21 39.46 38.81 39.38 39.18 168,100
Nov 3, 2023 39.92 40.23 39.30 39.44 39.24 195,100
Nov 2, 2023 38.46 39.76 38.46 39.43 39.23 150,900
Nov 1, 2023 36.71 38.64 36.71 38.33 38.14 167,300
Oct 31, 2023 37.35 37.50 36.84 36.90 36.71 272,400
Oct 30, 2023 0.20 Dividend
Oct 30, 2023 37.38 37.95 37.15 37.20 37.01 152,500
Oct 27, 2023 37.10 37.35 36.63 37.22 36.83 145,000
Oct 26, 2023 37.28 37.52 36.98 37.24 36.85 132,200
Oct 25, 2023 36.97 37.48 36.73 37.17 36.78 153,200
Oct 24, 2023 37.38 37.80 36.99 37.20 36.81 167,100
Oct 23, 2023 37.15 37.68 36.91 37.05 36.66 224,500
Oct 20, 2023 37.02 37.39 36.73 37.13 36.74 186,900
Oct 19, 2023 37.03 37.50 36.51 36.91 36.53 196,300
Oct 18, 2023 36.77 37.50 36.00 36.89 36.51 231,900
Oct 17, 2023 37.47 37.55 36.64 36.92 36.54 257,000
Oct 16, 2023 37.25 37.63 37.12 37.49 37.10 176,800
Oct 13, 2023 37.26 37.35 36.73 37.13 36.74 173,200
Oct 12, 2023 37.40 37.50 37.01 37.46 37.07 147,600
Oct 11, 2023 36.38 37.50 36.38 37.50 37.11 204,000
Oct 10, 2023 37.70 38.18 36.52 36.55 36.17 221,200
Oct 9, 2023 36.72 37.74 36.36 37.50 37.11 245,700
Oct 6, 2023 37.21 37.57 36.79 36.98 36.60 180,400
Oct 5, 2023 37.80 38.22 37.20 37.23 36.84 232,900
Oct 4, 2023 38.37 38.84 37.81 37.96 37.57 223,300
Oct 3, 2023 37.82 38.66 37.82 38.45 38.05 157,800
Oct 2, 2023 37.85 38.58 37.84 38.11 37.71 262,300
Sep 29, 2023 38.38 38.58 37.85 38.14 37.74 207,900
Sep 28, 2023 38.75 39.34 38.33 38.37 37.97 262,600
Sep 27, 2023 37.67 39.19 37.47 38.67 38.27 291,200
Sep 26, 2023 36.06 37.85 36.06 37.38 36.99 339,100
Sep 25, 2023 33.80 36.20 33.69 36.17 35.79 519,000
Sep 22, 2023 32.85 35.15 32.50 33.80 33.45 1,418,900
Sep 21, 2023 39.39 39.47 38.70 38.95 38.55 446,300
Sep 20, 2023 39.09 39.59 38.72 39.40 38.99 250,700
Sep 19, 2023 38.76 39.44 38.46 38.92 38.52 327,600
Sep 18, 2023 39.95 40.19 38.59 38.66 38.26 260,900
Sep 15, 2023 41.87 41.87 39.09 39.70 39.29 1,046,500
Sep 14, 2023 42.03 42.38 41.47 41.80 41.37 227,100
Sep 13, 2023 41.52 41.90 40.85 41.79 41.36 261,200
Sep 12, 2023 41.46 41.71 41.04 41.37 40.94 158,600
Sep 11, 2023 40.68 41.58 40.26 41.46 41.03 170,800
Sep 8, 2023 40.76 40.76 40.02 40.64 40.22 153,900
Sep 7, 2023 40.91 41.03 40.21 40.82 40.40 217,300
Sep 6, 2023 41.11 41.52 40.42 40.91 40.48 159,900
Sep 5, 2023 42.49 42.49 40.17 40.90 40.47 231,500
Sep 1, 2023 43.52 44.16 42.76 42.93 42.48 188,300
Aug 31, 2023 43.28 44.26 43.25 43.45 43.00 234,700
Aug 30, 2023 0.20 Dividend
Aug 30, 2023 43.67 44.09 42.75 43.09 42.64 187,500
Aug 29, 2023 44.14 44.40 43.76 43.89 43.24 152,800
Aug 28, 2023 44.06 44.73 43.65 43.87 43.22 145,800
Aug 25, 2023 43.38 44.35 43.38 43.84 43.19 159,800
Aug 24, 2023 43.23 43.74 43.06 43.25 42.61 192,100
Aug 23, 2023 42.98 43.90 42.92 43.41 42.76 133,500
Aug 22, 2023 42.65 43.19 42.62 43.00 42.36 165,600
Aug 21, 2023 43.38 43.63 42.69 42.76 42.12 188,100
Aug 18, 2023 42.05 43.68 42.05 43.42 42.77 201,600
Aug 17, 2023 43.48 43.78 42.15 42.38 41.75 234,800
Aug 16, 2023 44.37 44.92 43.49 43.52 42.87 211,500
Aug 15, 2023 44.80 45.40 44.38 44.78 44.11 202,200
Aug 14, 2023 45.46 45.98 44.97 45.18 44.51 187,500
Aug 11, 2023 44.23 45.84 44.23 45.81 45.13 232,500
Aug 10, 2023 43.68 44.53 43.68 44.22 43.56 183,600
Aug 9, 2023 43.72 43.98 43.30 43.61 42.96 205,600
Aug 8, 2023 43.88 44.07 43.32 43.78 43.13 231,900
Aug 7, 2023 44.04 45.21 43.97 44.20 43.54 236,500
Aug 4, 2023 43.66 44.58 43.66 43.98 43.32 206,000
Aug 3, 2023 43.71 44.07 43.17 43.78 43.13 154,800
Aug 2, 2023 43.87 44.52 43.37 43.59 42.94 201,900
Aug 1, 2023 43.25 44.06 42.88 44.00 43.34 243,000
Jul 31, 2023 43.47 44.15 43.01 43.19 42.55 243,200
Jul 28, 2023 44.70 45.04 43.36 43.45 42.80 187,300
Jul 27, 2023 44.24 44.78 43.51 44.35 43.69 239,800
Jul 26, 2023 42.85 44.30 42.64 43.80 43.15 233,900
Jul 25, 2023 43.11 43.68 42.62 42.73 42.09 305,900
Jul 24, 2023 44.37 45.60 42.87 43.43 42.78 208,100
Jul 21, 2023 43.85 45.96 43.59 44.35 43.69 762,700
Jul 20, 2023 40.72 40.72 39.28 39.78 39.19 146,100
Jul 19, 2023 41.41 41.50 40.15 40.47 39.87 113,700
Jul 18, 2023 41.29 41.51 40.28 41.37 40.75 102,700
Jul 17, 2023 40.29 41.72 40.20 41.18 40.57 146,700
Jul 14, 2023 39.51 40.32 39.14 40.15 39.55 120,300
Jul 13, 2023 39.14 39.69 38.89 39.63 39.04 75,100
Jul 12, 2023 39.42 39.42 38.93 39.00 38.42 112,500
Jul 11, 2023 38.83 38.93 38.46 38.92 38.34 84,200
Jul 10, 2023 38.36 39.09 37.89 38.73 38.15 131,800
Jul 7, 2023 38.23 39.13 38.23 38.50 37.93 174,800
Jul 6, 2023 38.15 38.50 37.68 38.28 37.71 105,800
Jul 5, 2023 38.62 38.98 37.86 38.58 38.01 140,300
Jul 3, 2023 38.66 39.17 38.53 38.85 38.27 52,400
Jun 30, 2023 39.20 39.47 38.81 38.89 38.31 88,800
Jun 29, 2023 38.39 39.26 38.27 38.98 38.40 94,300
Jun 28, 2023 37.70 38.64 37.70 38.42 37.85 96,000
Jun 27, 2023 37.71 38.15 37.17 37.78 37.22 121,900
Jun 26, 2023 37.00 37.88 36.97 37.51 36.95 126,200
Jun 23, 2023 37.95 38.63 36.99 37.14 36.59 383,100
Jun 22, 2023 39.35 39.35 37.92 38.31 37.74 117,500
Jun 21, 2023 39.41 39.95 39.34 39.36 38.77 116,700
Jun 20, 2023 39.30 39.67 38.79 39.60 39.01 142,600
Jun 16, 2023 39.23 39.45 38.31 39.23 38.65 622,600
Jun 15, 2023 39.14 39.53 38.51 38.92 38.34 203,000
Jun 14, 2023 40.66 40.90 39.22 39.31 38.72 197,400
Jun 13, 2023 40.75 40.99 40.18 40.59 39.99 177,600
Jun 12, 2023 42.25 42.34 40.60 40.75 40.14 140,600
Jun 9, 2023 42.61 42.65 42.03 42.36 41.73 90,300
Jun 8, 2023 43.25 43.50 42.69 42.70 42.06 128,600
Jun 7, 2023 43.27 43.90 43.16 43.40 42.75 157,200
Jun 6, 2023 42.11 43.19 42.11 42.93 42.29 197,900
Jun 5, 2023 42.36 43.20 41.18 42.08 41.45 145,700
Jun 2, 2023 43.52 44.23 42.99 43.87 43.22 191,100
Jun 1, 2023 42.40 43.97 42.20 43.27 42.63 150,800
May 31, 2023 41.84 42.73 41.41 42.48 41.85 274,700
May 30, 2023 42.13 43.15 41.87 42.07 41.44 288,600
May 26, 2023 42.42 42.82 41.99 42.01 41.38 183,000
May 25, 2023 42.08 42.56 41.38 42.27 41.64 155,400
May 24, 2023 42.19 42.54 41.76 42.27 41.64 276,800
May 23, 2023 42.14 43.18 42.12 42.37 41.74 162,400
May 22, 2023 42.76 43.24 42.11 42.28 41.65 197,700
May 19, 2023 42.21 42.65 41.79 42.42 41.79 153,800
May 18, 2023 40.91 41.91 39.81 41.71 41.09 159,800
May 17, 2023 40.59 41.53 40.59 41.05 40.44 234,800
May 16, 2023 41.07 41.44 39.98 40.27 39.67 162,900
May 15, 2023 40.41 41.61 39.97 41.18 40.57 169,400
May 12, 2023 39.40 40.20 39.31 40.19 39.59 124,100
May 11, 2023 38.56 39.83 38.47 39.47 38.88 143,800
May 10, 2023 38.32 39.07 38.01 38.97 38.39 150,400
May 9, 2023 37.55 38.52 37.27 37.84 37.28 153,400
May 8, 2023 37.45 38.17 37.45 37.75 37.19 115,400
May 5, 2023 36.76 37.75 36.73 37.41 36.85 138,500
May 4, 2023 35.48 36.44 34.87 36.13 35.59 149,500
May 3, 2023 36.06 36.67 35.71 35.77 35.24 197,700
May 2, 2023 38.45 38.47 35.24 35.81 35.28 236,300
May 1, 2023 38.25 39.12 37.89 38.54 37.97 148,200
Apr 28, 2023 37.47 38.72 37.47 38.47 37.90 220,600
Apr 27, 2023 0.20 Dividend
Apr 27, 2023 36.48 37.46 36.46 37.39 36.83 151,600
Apr 26, 2023 36.51 37.09 36.28 36.57 35.83 150,100
Apr 25, 2023 36.33 36.83 36.01 36.69 35.95 137,300
Apr 24, 2023 36.41 36.82 36.11 36.62 35.88 112,000
Apr 21, 2023 36.20 36.68 36.20 36.32 35.58 127,000
Apr 20, 2023 35.89 36.52 35.89 36.32 35.58 146,500
Apr 19, 2023 35.25 36.12 35.20 35.92 35.19 126,100

Related Tickers

MDD.SG Arnoldo Mondadori Editore SpA
2.0700
+0.98%
 
PSO Pearson plc
12.26
-0.33%
 
MN.MI Arnoldo Mondadori Editore S.p.A.
2.1650
-0.46%
 
VOC.MC Vocento, S.A.
0.8080
-0.25%
 
NYT The New York Times Company
42.44
+1.60%