SCHL

Scholastic Corporation Historical Stock Prices

$33.61
*  
1.30
3.72%
Get SCHL Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading SCHL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SCHL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  35.16  35.84  33.46  33.61 183,275
12/18/2014 35.16 35.84 33.46 33.61 182,293
12/17/2014 34.39 34.94 34.0413 34.91 218,040
12/16/2014 33.86 34.65 33.86 34.39 167,018
12/15/2014 33.98 34.4795 33.3 33.93 93,111
12/12/2014 33.72 34.54 33.51 33.71 148,669
12/11/2014 34.42 34.95 34.04 34.16 148,949
12/10/2014 35.31 35.44 34.12 34.22 121,870
12/09/2014 34.46 35.78 34.46 35.43 187,411
12/08/2014 35.34 35.68 34.53 34.87 100,785
12/05/2014 35.14 35.8 35.14 35.53 94,341
12/04/2014 35.11 35.73 34.4325 35.15 95,312
12/03/2014 34.73 35.26 34.37 35.23 84,956
12/02/2014 34.54 35.02 34.355 34.81 278,281
12/01/2014 35.16 35.19 34.4 34.41 140,289
11/28/2014 35.57 36.23 35.46 35.5 39,215
11/26/2014 35.5 35.79 35.2 35.63 90,102
11/25/2014 35.4 35.76 35.36 35.59 60,001
11/24/2014 35.18 35.65 34.99 35.32 133,413
11/21/2014 35.74 35.74 34.93 35.13 59,242
11/20/2014 34.53 35.26 34.294 35.21 59,544
11/19/2014 34.45 35 33.82 34.7 79,313
11/18/2014 34.5 35.116 34.34 34.54 234,097
11/17/2014 34.73 34.92 34.22 34.41 81,258
11/14/2014 35.27 35.52 34.77 34.8 107,003
11/13/2014 35.99 35.99 35.11 35.24 76,604
11/12/2014 35.32 35.94 35.27 35.91 128,740
11/11/2014 35.37 35.57 35.18 35.43 135,578
11/10/2014 34.49 35.43 34.33 35.39 83,987
11/07/2014 35 35 34.34 34.52 104,433
11/06/2014 34.33 35.13 34.33 35.06 58,068
11/05/2014 34.4 34.68 34.05 34.39 62,988
11/04/2014 34.35 34.67 34.04 34.27 67,704
11/03/2014 34.84 35.09 34.27 34.51 111,334
10/31/2014 34.28 34.846 33.78 34.81 156,181
10/30/2014 33.33 33.91 32.44 33.68 86,745
10/29/2014 33.47 33.65 33.12 33.4 57,838
10/28/2014 32.39 33.57 32.35 33.54 82,612
10/27/2014 31.95 32.42 31.87 32.33 59,731
10/24/2014 32.37 32.37 31.97 32.24 60,760
10/23/2014 32.55 32.87 32.3 32.49 86,369
10/22/2014 32.74 32.99 32.11 32.19 68,552
10/21/2014 32.33 32.83 32.33 32.76 66,920
10/20/2014 32 32.34 32 32.25 54,231
10/17/2014 32.78 32.78 31.99 32.03 162,361
10/16/2014 31.7 32.84 31.7 32.45 153,136
10/15/2014 31.33 32.29 31.066 32 136,218
10/14/2014 31.09 31.96 30.692 31.73 130,956
10/13/2014 30.89 31.19 30.49 30.82 81,026
10/10/2014 31.2 31.59 30.86 30.86 124,687
10/09/2014 31.52 31.52 30.81 31.35 189,571
10/08/2014 31.53 31.76 31.25 31.65 150,382
10/07/2014 31.6 31.92 31.55 31.64 102,608
10/06/2014 32.26 32.3 31.78 31.83 81,777
10/03/2014 32.27 32.7 32.2 32.26 133,566
10/02/2014 32.03 32.5 31.71 31.95 191,713
10/01/2014 32.29 32.346 31.94 32.04 208,491
09/30/2014 32.47 32.53 32.02 32.32 289,583
09/29/2014 31.55 32.53 31.36 32.53 180,717
09/26/2014 32.06 32.61 31.3 31.87 214,292
09/25/2014 31.93 33 31.12 32.09 531,546
09/24/2014 33.57 34.03 33.0266 34.02 125,371
09/23/2014 33.96 34.22 33.52 33.56 97,236
09/22/2014 33.88 34.21 33.85 34 86,480
09/19/2014 34.15 34.63 33.98 34.13 142,481
09/18/2014 34.12 34.85 33.93 34.12 85,369
09/17/2014 34.67 35.449 34.02 34.09 65,966
09/16/2014 34.27 34.84 34 34.77 90,014
09/15/2014 34.48 34.95 34.13 34.27 272,070
09/12/2014 35.16 35.32 34.32 34.58 93,333
09/11/2014 35.44 35.64 35.07 35.09 81,250
09/10/2014 34.85 35.74 34.61 35.52 116,815
09/09/2014 35.09 35.22 34.05 34.9 135,690
09/08/2014 35.41 35.61 34.78 35.23 74,935
09/05/2014 34.88 35.53 34.67 35.4 82,809
09/04/2014 35.15 35.48 34.96 35.05 74,401
09/03/2014 35.2 35.49 34.96 35.11 110,920
09/02/2014 35.04 35.47 34.9301 35.13 82,117
08/29/2014 34.68 35.04 34.43 35.04 62,568
08/28/2014 34.94 35.29 34.62 34.68 129,826
08/27/2014 35.14 35.36 35.06 35.16 68,078
08/26/2014 34.85 35.49 34.79 35.38 134,499
08/25/2014 35.29 35.51 34.9007 35.08 86,720
08/22/2014 35.27 35.46 34.62 35.16 60,223
08/21/2014 35.39 35.49 35.07 35.42 144,626
08/20/2014 35.68 35.75 35.37 35.42 69,049
08/19/2014 35.91 36.44 35.7308 35.81 97,596
08/18/2014 35.89 36 35.71 35.89 154,527
08/15/2014 36.32 36.32 35.4 35.54 114,474
08/14/2014 36.13 36.33 35.88 35.97 58,319
08/13/2014 36.15 36.26 35.95 36.1 76,702
08/12/2014 36.34 36.47 36.04 36.14 184,360
08/11/2014 36.12 36.675 35.86 36.37 125,332
08/08/2014 35.97 36.02 35.39 35.97 157,678
08/07/2014 36.54 36.6725 35.8 35.94 134,323
08/06/2014 36.09 36.87 35.58 36.41 174,499
08/05/2014 35.81 36.49 35.676 36.33 131,698
08/04/2014 35.55 35.93 35.3 35.89 121,795
08/01/2014 35.5 35.75 35.21 35.43 166,640
07/31/2014 35.8 36.17 35.41 35.42 193,924
07/30/2014 36.65 36.65 36.005 36.15 99,842
07/29/2014 36.28 36.6 36.126 36.35 131,508
07/28/2014 35.6 36.43 35.6 36.37 206,669
07/25/2014 35.24 35.86 34.905 35.74 170,338
07/24/2014 34.25 35.61 34.25 35.55 343,720
07/23/2014 33.52 33.65 33.19 33.46 129,542
07/22/2014 33.26 33.68 33.26 33.44 121,350
07/21/2014 33.37 33.47 33.13 33.18 76,558
07/18/2014 33 33.61 32.63 33.52 115,816
07/17/2014 33 33.32 32.76 32.9 238,752
07/16/2014 33.06 33.34 32.98 33.01 189,346
07/15/2014 33.06 33.29 33 33.05 137,803
07/14/2014 33.48 33.48 32.91 32.94 145,190
07/11/2014 33.02 33.31 32.96 33.24 100,606
07/10/2014 33 33.4799 33 33.07 122,483
07/09/2014 33.51 33.65 33.168 33.53 256,225
07/08/2014 33.86 33.94 33.34 33.45 192,693
07/07/2014 34.04 34.41 33.98 34.03 129,954
07/03/2014 34.52 34.8 34.07 34.17 235,475
07/02/2014 34.07 34.47 33.91 34.31 137,015
07/01/2014 34.13 34.52 34.05 34.07 152,098
06/30/2014 33.81 34.23 33.58 34.09 155,767
06/27/2014 33.18 33.94 33.18 33.89 168,009
06/26/2014 33.44 33.49 33.02 33.43 56,229
06/25/2014 33 33.63 33 33.57 96,399
06/24/2014 33 33.64 33 33.02 65,081
06/23/2014 33.26 33.26 32.81 33.01 74,718
06/20/2014 33.23 33.35 33 33.26 184,910
06/19/2014 33.32 33.32 32.99 33.14 70,762
06/18/2014 33.02 33.24 32.58 33.17 48,385
06/17/2014 32.72 33.06 32.514 32.98 130,313
06/16/2014 32.74 33.01 32.5 32.79 110,706
06/13/2014 32.81 33.07 32.65 32.74 126,113
06/12/2014 32.58 32.775 32.49 32.71 237,874
06/11/2014 32.5 32.78 32.37 32.72 94,496
06/10/2014 32.65 32.68 32.29 32.58 100,645
06/09/2014 32.03 33 32.03 32.66 86,891
06/06/2014 32.47 32.6 31.87 32.09 105,317
06/05/2014 31.78 32.47 31.45 32.3 102,501
06/04/2014 31.6 32.1 31.12 31.8 136,300
06/03/2014 31.82 32.18 31.59 31.72 90,121
06/02/2014 31.95 32.46 31.71 31.91 87,192
05/30/2014 31.83 31.955 31.3483 31.88 114,476
05/29/2014 31.8 31.92 31.49 31.75 57,224
05/28/2014 32.14 32.265 31.5 31.68 101,081
05/27/2014 32.22 32.74 32.15 32.23 81,709
05/23/2014 31.87 32.06 31.56 32 71,339
05/22/2014 31.42 32.23 31.2 31.81 136,554
05/21/2014 31.25 31.43 31.01 31.28 73,447
05/20/2014 31.79 31.79 30.97 31.08 156,692
05/19/2014 31.48 32.21 31.48 31.86 65,662
05/16/2014 31.11 31.73 30.665 31.7 122,455
05/15/2014 30.97 31.26 30.58 31.18 138,096
05/14/2014 32.35 32.35 31.05 31.18 97,399
05/13/2014 33.11 33.11 32.29 32.35 90,140
05/12/2014 32.5 33.442 32.44 33.1 158,357
05/09/2014 31.71 32.49 31.71 32.44 120,326
05/08/2014 31.96 32.33 31.54 31.82 104,448
05/07/2014 32.25 32.49 31.65 31.99 94,272
05/06/2014 32.9 32.985 32.09 32.2 139,013
05/05/2014 32.69 33.0101 32.48 33 119,692
05/02/2014 32.73 33.17 32.608 32.93 114,637
05/01/2014 32.85 33.18 32.3 32.67 153,993
04/30/2014 32.17 32.96 31.72 32.91 144,597
04/29/2014 31.88 32.828 31.47 32.22 176,343
04/28/2014 32.38 32.7 31.43 31.8 236,368
04/25/2014 32.85 33.06 32.18 32.36 144,576
04/24/2014 33.43 33.61 32.77 32.87 124,491
04/23/2014 33.38 33.715 32.81 33.25 371,630
04/22/2014 33.11 33.5 33.04 33.35 102,345
04/21/2014 33.14 33.24 32.76 33.17 67,151
04/17/2014 32.71 33.29 32.62 33.19 74,569
04/16/2014 33.36 33.62 32.44 32.79 158,894
04/15/2014 33.35 33.77 32.76 33.21 208,757
04/14/2014 33 33.32 32.4 33.25 283,049
04/11/2014 32.04 32.86 31.93 32.76 178,386
04/10/2014 32.5 32.53 31.86 32.11 153,501
04/09/2014 33.03 33.26 32.181 32.52 126,247
04/08/2014 32.84 33.26 32.55 32.86 116,902
04/07/2014 33.18 33.2 32.35 32.83 174,951
04/04/2014 34.07 34.1 32.76 33.3 151,544
04/03/2014 34.26 34.74 33.85 33.87 113,853
04/02/2014 35.2 35.5 33.92 34.34 241,437
04/01/2014 34.58 35.27 34.58 35.25 137,117
03/31/2014 34.39 34.78 33.88 34.48 188,665
03/28/2014 34.1 34.64 33.89 34.27 106,047
03/27/2014 33.93 34.19 33.3 34.11 192,239
03/26/2014 34.61 34.61 33.69 33.94 123,841
03/25/2014 34.09 34.5 33.95 34.32 119,992
03/24/2014 35.47 35.47 33.81 34 222,866
03/21/2014 34.53 35.67 34.34 35.51 389,025
03/20/2014 34.74 34.74 33 34.21 354,436
03/19/2014 35 35.37 34.72 34.92 203,289
03/18/2014 34.72 35.39 34.72 35.13 160,941
03/17/2014 35 35.38 34.54 34.64 120,124
03/14/2014 34.98 35.57 34.758 34.86 147,592
03/13/2014 35.59 35.7108 35 35.16 82,519
03/12/2014 35.46 35.69 35.13 35.51 89,332
03/11/2014 36.15 36.15 35.28 35.58 127,991
03/10/2014 35.81 36.21 35.68 36.16 131,441
03/07/2014 36.21 36.21 35.778 35.83 126,128
03/06/2014 36.07 36.246 35.51 36.1 107,602
03/05/2014 35.96 36.39 35.54 36.02 162,488
03/04/2014 36.02 36.74 35.26 36.14 1,001,595
03/03/2014 35.47 35.86 35.26 35.71 286,164
02/28/2014 34.93 35.29 34.75 35.28 142,620
02/27/2014 34.79 34.95 34.405 34.87 98,825
02/26/2014 34.92 35.01 34.53 34.88 146,486
02/25/2014 34.61 35.03 34.54 34.87 97,620
02/24/2014 34.49 34.71 34.3 34.66 131,747
02/21/2014 34.35 34.522 34.07 34.39 128,775
02/20/2014 34.03 34.44 34 34.17 121,610
02/19/2014 33.86 34.36 33.64 33.99 272,224
02/18/2014 33.85 34.03 33.43 33.99 123,846
02/14/2014 34.33 34.3399 33.66 33.69 119,762
02/13/2014 33.54 34.58 33.33 34.33 163,133
02/12/2014 33.05 33.765 32.93 33.68 184,313
02/11/2014 32.18 33.04 31.97 32.97 175,564
02/10/2014 32.09 32.21 31.42 32.13 141,288
02/07/2014 32.43 32.47 31.79 32.11 134,361
02/06/2014 32.69 33.2 32.31 32.41 165,359
02/05/2014 31.82 32.31 31.33 32.23 160,701
02/04/2014 31.81 32.08 31.27 31.98 149,277
02/03/2014 32.94 32.94 31.5 31.72 186,759
01/31/2014 33.02 33.774 32.87 32.99 172,024
01/30/2014 33.69 33.878 33.24 33.65 142,309
01/29/2014 33.58 33.73 33.18 33.49 138,556
01/28/2014 33.21 33.98 33 33.92 257,640
01/27/2014 32.69 33.25 32.5304 33.08 184,686
01/24/2014 33.86 34.33 33.11 33.16 237,889
01/23/2014 34.39 34.5 33.98 34.13 325,711
01/22/2014 33.53 34.91 33.45 34.68 211,938
01/21/2014 34.75 34.83 33.485 33.6 422,630
01/17/2014 34.75 34.97 34.46 34.49 179,032
01/16/2014 34.72 34.8 34.4 34.74 134,160
01/15/2014 34.6 35.02 34.3 34.76 259,446
01/14/2014 34.24 34.59 34.04 34.51 144,130
01/13/2014 34 34.625 33.825 34.24 421,862
01/10/2014 33.5 34.35 33.27 34.2 291,291
01/09/2014 32.97 33.64 32.84 33.5 366,895
01/08/2014 32.81 32.945 32.04 32.75 503,598
01/07/2014 32.47 32.93 31.97 32.87 211,431
01/06/2014 32.95 32.95 32.25 32.26 281,666
01/03/2014 33.23 33.55 32.83 32.89 366,135
01/02/2014 33.73 34.08 33.18 33.29 215,444
12/31/2013 33.65 34.15 33.34 34.01 287,284
12/30/2013 33.62 34.05 33.39 33.79 227,860
12/27/2013 33.72 34 33.32 33.77 211,973
12/26/2013 33.9 34.13 33.48 33.58 311,388
12/24/2013 32.88 34.09 32.88 33.87 216,212
12/23/2013 31.56 33.04 31.56 32.97 355,615
12/20/2013 29.94 31.65 29.59 31.63 3,612,075
12/19/2013 28.74 30.1 28.46 29.81 242,525
12/18/2013 28.18 28.87 28.05 28.81 226,455
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?