Yahoo

Mail

Singapore markets close in 5 hours 2 minutes

Straits Times Index
3,142.88
-40.73(-1.28%)
Nikkei
38,394.57
-838.23(-2.14%)
Hang Seng
16,290.38
-310.08(-1.87%)
FTSE 100
7,965.53
-30.05(-0.38%)
Bitcoin USD
62,910.25
-2,292.53(-3.52%)
CMC Crypto 200
885.54
0.00(0.00%)

Scholastic Corporation (SCHL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.23

-0.53

(-1.48%)

At close: 04:00PM EDT

35.23

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

15 Apr 2023 - 15 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	35.97	35.97	35.07	35.23	35.23	144,500
12 Apr 2024	36.03	36.55	35.66	35.76	35.76	124,600
11 Apr 2024	36.00	36.41	35.79	36.35	36.35	134,600
10 Apr 2024	36.53	36.53	35.58	35.76	35.76	130,100
09 Apr 2024	36.32	36.98	36.10	36.91	36.91	141,200
08 Apr 2024	36.38	36.65	36.10	36.14	36.14	113,200
05 Apr 2024	36.38	36.59	36.24	36.48	36.48	111,000
04 Apr 2024	36.34	36.89	36.13	36.25	36.25	171,100
03 Apr 2024	36.39	36.58	36.23	36.29	36.29	109,100
02 Apr 2024	36.38	36.50	36.01	36.50	36.50	209,000
01 Apr 2024	38.03	38.03	36.63	36.67	36.67	161,700
28 Mar 2024	38.26	38.42	37.67	37.71	37.71	193,000
27 Mar 2024	38.77	38.77	37.85	38.26	38.26	179,500
26 Mar 2024	38.23	38.61	37.80	38.45	38.45	230,200
25 Mar 2024	38.78	38.78	37.41	37.95	37.95	224,000
22 Mar 2024	37.79	39.54	37.36	38.53	38.53	411,600
21 Mar 2024	37.42	38.41	36.68	37.89	37.89	323,000
20 Mar 2024	36.57	37.55	36.32	37.52	37.52	262,900
19 Mar 2024	36.08	36.77	36.08	36.73	36.73	325,500
18 Mar 2024	36.74	37.45	35.85	35.95	35.95	456,200
15 Mar 2024	36.44	37.47	36.44	36.93	36.93	2,852,100
14 Mar 2024	37.23	37.23	36.14	36.51	36.51	518,100
13 Mar 2024	38.17	38.39	37.24	37.37	37.37	483,900
12 Mar 2024	39.82	39.82	38.11	38.23	38.23	258,700
11 Mar 2024	39.07	39.80	38.71	39.56	39.56	263,100
08 Mar 2024	38.67	39.19	38.63	38.99	38.99	277,300
07 Mar 2024	38.13	38.91	37.92	38.58	38.58	219,200
06 Mar 2024	38.61	38.61	37.66	37.80	37.80	357,000
05 Mar 2024	37.79	38.86	37.63	38.46	38.46	209,400
04 Mar 2024	39.17	39.24	37.93	37.96	37.96	198,400
01 Mar 2024	39.39	39.90	39.18	39.33	39.33	194,200
29 Feb 2024	40.11	40.71	39.19	39.44	39.44	262,500
28 Feb 2024	38.33	39.85	38.33	39.80	39.80	211,600
27 Feb 2024	38.88	39.20	38.59	38.69	38.69	243,400
26 Feb 2024	38.41	39.19	38.09	38.81	38.81	189,800
23 Feb 2024	39.17	39.57	38.59	38.59	38.59	189,300
22 Feb 2024	38.94	39.20	38.76	39.09	39.09	216,100
21 Feb 2024	39.23	39.38	38.61	38.99	38.99	223,800
20 Feb 2024	39.98	40.62	37.85	39.23	39.23	202,600
16 Feb 2024	39.64	40.74	39.49	40.47	40.47	185,000
15 Feb 2024	39.55	39.78	39.28	39.71	39.71	211,000
14 Feb 2024	38.54	39.38	38.54	39.37	39.37	149,100
13 Feb 2024	38.59	39.15	38.00	38.20	38.20	267,800
12 Feb 2024	38.78	39.75	38.02	39.16	39.16	220,200
09 Feb 2024	38.35	38.78	37.77	38.76	38.76	213,000
08 Feb 2024	37.87	38.70	37.87	38.40	38.40	244,800
07 Feb 2024	38.00	38.21	37.32	37.81	37.81	175,800
06 Feb 2024	37.39	38.32	37.39	37.72	37.72	203,600
05 Feb 2024	37.38	37.59	37.02	37.46	37.46	215,900
02 Feb 2024	38.08	38.38	37.65	37.68	37.68	149,700
01 Feb 2024	38.52	38.80	38.18	38.36	38.36	159,900
31 Jan 2024	39.11	39.23	38.17	38.44	38.44	235,700
30 Jan 2024	39.18	39.76	38.92	38.98	38.98	268,100
30 Jan 2024	0.2 Dividend
29 Jan 2024	39.95	40.06	39.50	39.64	39.44	183,200
26 Jan 2024	40.02	40.46	39.56	39.81	39.61	174,300
25 Jan 2024	39.91	40.13	39.20	39.86	39.66	239,700
24 Jan 2024	39.84	40.26	39.61	39.64	39.44	197,900
23 Jan 2024	39.86	40.72	39.18	39.61	39.41	250,500
22 Jan 2024	38.57	39.85	38.57	39.69	39.49	256,800
19 Jan 2024	38.56	38.82	37.97	38.34	38.15	280,300
18 Jan 2024	37.69	38.35	37.50	38.35	38.16	199,300
17 Jan 2024	36.91	37.75	36.80	37.42	37.23	224,100
16 Jan 2024	37.71	37.83	36.82	37.24	37.05	250,200
12 Jan 2024	38.15	38.34	37.62	37.73	37.54	163,400
11 Jan 2024	37.68	38.06	37.56	37.72	37.53	247,200
10 Jan 2024	37.42	38.28	37.42	37.96	37.77	209,700
09 Jan 2024	37.43	37.85	37.22	37.62	37.43	147,800
08 Jan 2024	36.63	37.75	36.46	37.72	37.53	215,000
05 Jan 2024	36.92	37.44	36.63	36.69	36.50	269,900
04 Jan 2024	37.92	37.97	36.96	37.08	36.89	262,100
03 Jan 2024	38.03	38.51	37.68	37.70	37.51	188,800
02 Jan 2024	37.40	38.41	37.40	38.09	37.90	267,800
29 Dec 2023	37.60	38.24	37.39	37.70	37.51	230,900
28 Dec 2023	37.49	37.92	36.88	37.75	37.56	194,400
27 Dec 2023	37.48	38.03	37.22	37.49	37.30	170,100
26 Dec 2023	37.60	38.02	37.14	37.39	37.20	243,700
22 Dec 2023	38.46	38.71	37.30	37.51	37.32	235,300
21 Dec 2023	37.86	38.49	37.61	38.47	38.28	249,400
20 Dec 2023	37.31	38.60	37.12	37.72	37.53	348,900
19 Dec 2023	35.79	37.47	35.79	37.20	37.01	590,000
18 Dec 2023	36.98	37.02	35.46	35.76	35.58	453,200
15 Dec 2023	36.94	37.97	35.28	36.66	36.48	1,194,700
14 Dec 2023	40.73	41.79	40.62	41.48	41.27	356,100
13 Dec 2023	39.68	40.09	39.15	40.03	39.83	225,900
12 Dec 2023	40.35	40.85	39.84	39.87	39.67	166,400
11 Dec 2023	39.94	40.88	39.73	40.10	39.90	306,900
08 Dec 2023	39.53	39.94	39.47	39.77	39.57	124,700
07 Dec 2023	39.65	39.66	38.95	39.37	39.17	183,000
06 Dec 2023	39.24	39.80	39.03	39.38	39.18	103,600
05 Dec 2023	39.04	39.90	38.99	39.19	38.99	198,100
04 Dec 2023	38.94	39.65	38.91	39.06	38.86	176,800
01 Dec 2023	37.98	39.20	37.64	39.14	38.94	150,600
30 Nov 2023	37.82	38.20	37.27	37.99	37.80	174,300
29 Nov 2023	38.80	39.44	37.72	37.97	37.78	150,300
28 Nov 2023	38.86	38.86	38.12	38.51	38.32	105,600
27 Nov 2023	39.54	39.54	38.42	38.66	38.46	116,200
24 Nov 2023	39.26	40.00	39.26	39.99	39.79	68,100
22 Nov 2023	39.69	40.00	38.88	39.22	39.02	151,300
21 Nov 2023	38.91	39.44	38.87	39.44	39.24	141,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,142.88-40.73(-1.28%)

Nikkei38,394.57-838.23(-2.14%)

Hang Seng16,290.38-310.08(-1.87%)

FTSE 1007,965.53-30.05(-0.38%)

Bitcoin USD62,910.25-2,292.53(-3.52%)

CMC Crypto 200885.540.00(0.00%)

Scholastic Corporation (SCHL)

Straits Times Index
3,142.88
-40.73(-1.28%)

Nikkei
38,394.57
-838.23(-2.14%)

Hang Seng
16,290.38
-310.08(-1.87%)

FTSE 100
7,965.53
-30.05(-0.38%)

Bitcoin USD
62,910.25
-2,292.53(-3.52%)

CMC Crypto 200
885.54
0.00(0.00%)