Chronicle Journal: Finance

Scholastic Cp (NQ: SCHL )

32.63 USD -0.52 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 33.73 33.73 32.52 33.15 121,873 -0.20(-0.60%)
May 14, 2021 32.47 33.65 31.74 33.35 207,767 +1.08(+3.35%)
May 13, 2021 31.01 32.40 30.93 32.27 148,449 +1.30(+4.20%)
May 12, 2021 30.94 31.38 30.55 30.97 127,091 +0.02(+0.06%)
May 11, 2021 31.10 31.18 30.54 30.95 113,987 -0.30(-0.96%)
May 10, 2021 31.44 31.83 31.08 31.25 166,865 -0.06(-0.19%)
May 07, 2021 31.19 31.61 30.75 31.31 86,874 +0.06(+0.19%)
May 06, 2021 31.30 31.64 30.87 31.25 105,334 -0.02(-0.06%)
May 05, 2021 31.05 31.33 30.50 31.27 112,501 +0.34(+1.10%)
May 04, 2021 30.91 31.09 30.58 30.93 116,674 -0.06(-0.19%)
May 03, 2021 30.60 31.04 30.39 30.99 180,017 +0.66(+2.18%)
Apr 30, 2021 30.15 30.83 30.12 30.33 207,900 -0.10(-0.33%)
Apr 29, 2021 30.57 30.96 30.20 30.43 119,145 -0.05(-0.16%)
Apr 28, 2021 30.60 30.60 30.11 30.48 137,501 +0.19(+0.63%)
Apr 27, 2021 30.74 30.95 30.22 30.29 139,341 -0.53(-1.72%)
Apr 26, 2021 31.22 31.22 30.77 30.82 86,825 -0.43(-1.38%)
Apr 23, 2021 30.37 31.38 30.27 31.25 187,900 +1.02(+3.37%)
Apr 22, 2021 30.50 30.91 30.15 30.23 145,876 -0.36(-1.18%)
Apr 21, 2021 29.88 30.72 29.88 30.59 109,564 +0.31(+1.02%)
Apr 20, 2021 31.43 31.43 30.10 30.28 151,557 -1.22(-3.87%)
Apr 19, 2021 32.22 32.38 31.32 31.50 85,502 -0.65(-2.02%)
Apr 16, 2021 32.42 32.59 31.63 32.15 191,900 -0.24(-0.74%)
Apr 15, 2021 32.09 32.69 32.08 32.39 256,237 +0.36(+1.12%)
Apr 14, 2021 31.29 32.06 31.11 32.03 198,477 +0.78(+2.50%)
Apr 13, 2021 30.95 31.27 30.75 31.25 202,343 +0.14(+0.45%)
Apr 12, 2021 30.69 31.17 30.54 31.11 168,252 +0.48(+1.57%)
Apr 09, 2021 30.65 30.89 30.42 30.63 251,400 -0.12(-0.39%)
Apr 08, 2021 30.39 30.78 29.88 30.75 135,981 +0.31(+1.02%)
Apr 07, 2021 31.39 31.39 30.19 30.44 177,148 -0.85(-2.72%)
Apr 06, 2021 31.42 31.86 31.04 31.29 211,545 -0.14(-0.45%)
Apr 05, 2021 30.82 31.61 30.23 31.43 174,712 +0.80(+2.61%)
Apr 01, 2021 30.11 30.70 29.17 30.63 174,800 +0.52(+1.73%)
Mar 31, 2021 29.99 30.39 29.53 30.11 440,313 +0.02(+0.07%)
Mar 30, 2021 29.85 30.38 29.75 30.09 166,016 +0.24(+0.80%)
Mar 29, 2021 29.53 30.25 29.31 29.85 266,921 +0.29(+0.98%)
Mar 26, 2021 29.18 29.61 28.64 29.56 150,700 +0.64(+2.21%)
Mar 25, 2021 28.40 29.24 28.20 28.92 203,581 +0.46(+1.62%)
Mar 24, 2021 28.60 29.05 28.42 28.46 270,215 +0.02(+0.07%)
Mar 23, 2021 29.15 29.16 27.86 28.44 333,578 -1.07(-3.63%)
Mar 22, 2021 31.21 31.28 29.13 29.51 286,183 -1.97(-6.26%)
Mar 19, 2021 31.15 32.53 30.64 31.48 650,600 +0.02(+0.06%)
Mar 18, 2021 30.55 31.85 30.54 31.46 377,768 +0.91(+2.98%)
Mar 17, 2021 30.09 30.73 29.75 30.55 254,628 +0.46(+1.53%)
Mar 16, 2021 29.87 30.17 29.63 30.09 133,614 +0.06(+0.20%)
Mar 15, 2021 31.27 31.72 29.80 30.03 147,596 -1.27(-4.06%)
Mar 12, 2021 30.63 31.39 30.63 31.30 207,400 +0.84(+2.76%)
Mar 11, 2021 31.29 31.29 30.40 30.46 148,703 -0.52(-1.68%)
Mar 10, 2021 30.06 31.09 29.91 30.98 159,928 +0.74(+2.45%)
Mar 09, 2021 30.99 31.08 29.53 30.24 286,996 -0.75(-2.42%)
Mar 08, 2021 29.71 31.20 29.63 30.99 202,504 +1.44(+4.87%)
Mar 05, 2021 29.61 29.80 28.70 29.55 235,100 +0.41(+1.41%)
Mar 04, 2021 29.43 29.92 28.79 29.14 146,996 -0.26(-0.88%)
Mar 03, 2021 28.99 29.95 28.88 29.40 161,988 +0.71(+2.47%)
Mar 02, 2021 29.42 29.55 28.32 28.69 154,103 -0.91(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.