Scholastic Corporation Common Stockのデータ

Scholastic Corporation Common Stockの基本情報

名前 Scholastic Corporation Common Stock
ティッカー SCHL
国 United States
上場年 1992.0
セクター Consumer Services

Scholastic Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.65 28.25 28.4 28.57 103900.0 28.57
2021-02-12 28.37 27.85 28.17 28.29 100600.0 28.29
2021-02-11 28.28 27.53 28.07 28.21 156300.0 28.21
2021-02-10 28.3 27.83 28.25 27.96 92400.0 27.96
2021-02-09 28.15 27.36 27.6 28.06 99200.0 28.06
2021-02-08 27.84 27.31 27.54 27.69 87200.0 27.69
2021-02-05 27.55 26.97 27.55 27.21 48300.0 27.21
2021-02-04 27.24 26.25 26.25 27.18 124300.0 27.18
2021-02-03 26.23 25.74 25.78 26.18 84400.0 26.18
2021-02-02 26.15 25.44 25.98 26.05 154400.0 26.05
2021-02-01 26.01 25.35 26.01 25.81 107500.0 25.81
2021-01-29 26.21 25.33 25.56 25.77 195300.0 25.77
2021-01-28 26.28 24.69 25.83 25.68 188200.0 25.68
2021-01-27 26.47 25.69 26.45 25.92 159800.0 25.77
2021-01-26 27.21 26.38 26.86 26.48 123700.0 26.33
2021-01-25 26.9 26.15 26.53 26.74 100500.0 26.59
2021-01-22 26.79 25.95 26.13 26.75 81900.0 26.6
2021-01-21 26.76 26.32 26.65 26.4 134100.0 26.25
2021-01-20 26.63 25.92 25.92 26.6 138300.0 26.45
2021-01-19 26.34 25.62 26.22 25.98 143500.0 25.83
2021-01-15 26.54 25.91 26.22 26.1 120200.0 25.95
2021-01-14 26.9 25.74 25.76 26.43 136400.0 26.28
2021-01-13 26.18 25.6 25.74 25.72 106800.0 25.57
2021-01-12 26.47 25.46 26.09 26.19 98700.0 26.04
2021-01-11 26.69 25.73 25.75 25.85 177400.0 25.7
2021-01-08 26.9 25.62 26.9 25.96 147900.0 25.81
2021-01-07 27.12 26.03 26.83 26.74 174000.0 26.59
2021-01-06 26.98 25.44 25.44 26.88 288100.0 26.72
2021-01-05 25.5 24.4 24.42 25.1 127900.0 24.95
2021-01-04 25.03 23.96 25.0 24.43 169900.0 24.29
2020-12-31 25.04 24.01 24.01 25.0 170500.0 24.86
2020-12-30 24.86 24.12 24.54 24.27 182200.0 24.13
2020-12-29 25.46 24.27 24.9 24.47 208700.0 24.33
2020-12-28 25.48 24.47 24.71 25.2 235000.0 25.05
2020-12-24 24.57 23.84 23.84 24.47 121500.0 24.33
2020-12-23 23.95 22.94 23.14 23.86 187200.0 23.72
2020-12-22 23.53 22.92 23.12 23.08 180300.0 22.95
2020-12-21 24.29 22.95 24.0 23.12 521500.0 22.99
2020-12-18 25.36 22.37 24.26 24.28 1847500.0 24.14
2020-12-17 27.49 26.5 26.58 26.91 243400.0 26.75
2020-12-16 27.38 26.25 27.05 26.55 189100.0 26.4
2020-12-15 27.15 26.2 26.56 27.04 111500.0 26.88
2020-12-14 26.62 25.9 26.18 26.28 144500.0 26.13
2020-12-11 26.12 25.75 25.83 25.91 92000.0 25.76
2020-12-10 26.05 25.42 25.81 25.96 79600.0 25.81
2020-12-09 25.96 25.3 25.71 25.88 126100.0 25.73
2020-12-08 25.67 24.96 24.96 25.64 206900.0 25.49
2020-12-07 25.25 24.43 24.7 24.96 93200.0 24.82
2020-12-04 25.05 24.37 24.37 25.0 92700.0 24.86
2020-12-03 24.42 23.79 24.25 24.23 76100.0 24.09
2020-12-02 24.2 23.59 23.98 24.0 113100.0 23.86
2020-12-01 24.65 23.95 24.06 24.07 164100.0 23.93
2020-11-30 24.26 23.59 24.26 23.72 174900.0 23.58
2020-11-27 24.65 23.81 24.6 24.27 58600.0 24.13
2020-11-25 25.14 24.09 25.14 24.61 77100.0 24.47
2020-11-24 25.34 24.34 24.65 25.31 206600.0 25.16
2020-11-23 24.6 24.03 24.3 24.29 164900.0 24.15
2020-11-20 24.25 23.0 23.06 24.05 261100.0 23.91
2020-11-19 23.26 22.62 22.94 23.2 120400.0 23.07
2020-11-18 23.67 22.9 23.51 22.92 127700.0 22.79
2020-11-17 23.74 22.69 23.45 23.51 146300.0 23.37
2020-11-16 23.68 22.95 23.19 23.54 141800.0 23.4
2020-11-13 22.85 21.77 21.86 22.68 169400.0 22.55
2020-11-12 22.06 21.22 21.86 21.65 217400.0 21.52
2020-11-11 23.73 21.9 23.68 22.05 103800.0 21.92
2020-11-10 23.92 22.8 22.85 23.48 234800.0 23.34
2020-11-09 23.12 21.33 21.33 22.68 266200.0 22.55
2020-11-06 20.59 19.94 20.32 20.0 112400.0 19.88
2020-11-05 20.41 19.58 19.69 20.3 338800.0 20.18
2020-11-04 20.0 19.26 19.75 19.69 362600.0 19.58
2020-11-03 20.53 19.95 20.41 20.02 334300.0 19.9
2020-11-02 20.59 19.71 20.0 20.1 123900.0 19.98
2020-10-30 20.1 19.37 20.08 19.76 282200.0 19.65
2020-10-29 20.4 19.79 20.19 20.07 141400.0 19.95
2020-10-28 21.04 20.24 20.55 20.34 148600.0 20.07
2020-10-27 21.59 20.79 21.59 20.94 120700.0 20.67
2020-10-26 22.0 21.26 21.86 21.56 135200.0 21.28
2020-10-23 22.16 21.16 21.55 22.09 162700.0 21.8
2020-10-22 21.46 20.83 21.24 21.4 163900.0 21.12
2020-10-21 21.59 20.66 20.66 21.22 130300.0 20.94
2020-10-20 21.68 21.23 21.48 21.31 135600.0 21.03
2020-10-19 21.67 21.09 21.64 21.32 309800.0 21.04
2020-10-16 21.72 21.42 21.62 21.47 122400.0 21.19
2020-10-15 21.8 21.1 21.13 21.74 125100.0 21.45
2020-10-14 21.93 21.55 21.84 21.55 91100.0 21.27
2020-10-13 21.98 21.32 21.62 21.76 93900.0 21.47
2020-10-12 21.96 21.48 21.88 21.86 121500.0 21.57
2020-10-09 21.99 21.44 21.81 21.66 122600.0 21.38
2020-10-08 21.77 21.18 21.74 21.61 144800.0 21.33
2020-10-07 21.82 21.3 21.69 21.55 189800.0 21.27
2020-10-06 22.32 21.51 22.18 21.54 283200.0 21.26
2020-10-05 22.06 21.37 21.55 21.97 280500.0 21.68
2020-10-02 21.59 20.69 21.0 21.41 233600.0 21.13
2020-10-01 21.37 20.69 20.89 21.35 275900.0 21.07
2020-09-30 21.19 20.71 20.78 20.99 298100.0 20.71
2020-09-29 21.02 20.57 20.67 20.78 339800.0 20.51
2020-09-28 21.17 20.01 20.5 20.81 361100.0 20.54
2020-09-25 21.61 18.8 19.14 20.62 947500.0 20.35
2020-09-24 20.51 19.75 20.13 19.95 675400.0 19.69
2020-09-23 20.92 20.04 20.65 20.13 316700.0 19.87
2020-09-22 21.12 20.14 20.79 20.64 374500.0 20.37
2020-09-21 21.07 20.16 20.89 20.76 277500.0 20.49
2020-09-18 21.51 20.69 21.34 21.19 619500.0 20.91
2020-09-17 21.61 21.21 21.47 21.34 323000.0 21.06
2020-09-16 21.88 21.5 21.63 21.57 278400.0 21.29
2020-09-15 22.5 21.49 22.41 21.52 165000.0 21.24
2020-09-14 22.87 22.13 22.8 22.43 210000.0 22.14
2020-09-11 23.12 22.3 22.9 22.42 174500.0 22.13
2020-09-10 23.04 22.25 22.35 22.9 257300.0 22.6
2020-09-09 22.73 21.84 22.44 22.24 205200.0 21.95
2020-09-08 22.72 21.82 22.72 22.32 180900.0 22.03
2020-09-04 22.99 22.11 22.72 22.86 207700.0 22.56
2020-09-03 23.06 22.31 22.5 22.39 196400.0 22.1
2020-09-02 22.88 22.1 22.47 22.38 158000.0 22.09
2020-09-01 22.79 22.29 22.58 22.53 219300.0 22.23
2020-08-31 23.02 22.4 23.01 22.5 263800.0 22.2
2020-08-28 22.96 22.34 22.96 22.87 142800.0 22.57
2020-08-27 23.25 22.6 22.83 23.0 187800.0 22.55
2020-08-26 23.97 22.6 23.81 22.65 193500.0 22.21
2020-08-25 23.9 23.32 23.82 23.9 171800.0 23.43
2020-08-24 23.8 22.89 23.18 23.79 152000.0 23.32
2020-08-21 23.78 22.94 23.55 23.17 200900.0 22.72
2020-08-20 23.76 23.11 23.51 23.59 98400.0 23.13
2020-08-19 24.31 23.57 24.12 23.7 113700.0 23.24
2020-08-18 24.62 23.8 24.62 23.87 134600.0 23.4
2020-08-17 25.24 24.29 25.24 24.51 120900.0 24.03
2020-08-14 25.46 24.84 24.92 25.25 100400.0 24.76
2020-08-13 25.36 24.78 25.26 25.1 106900.0 24.61
2020-08-12 25.79 25.28 25.69 25.42 125200.0 24.92
2020-08-11 25.86 25.1 25.23 25.42 159700.0 24.92
2020-08-10 25.24 24.5 24.66 25.01 166200.0 24.52
2020-08-07 24.75 24.07 24.45 24.68 118500.0 24.2
2020-08-06 24.86 24.32 24.51 24.52 118700.0 24.04
2020-08-05 24.9 24.09 24.29 24.67 225000.0 24.19
2020-08-04 24.32 23.53 23.53 24.22 204300.0 23.75
2020-08-03 24.08 22.93 24.08 23.58 250700.0 23.12
2020-07-31 24.57 23.57 24.49 23.93 226200.0 23.46
2020-07-30 24.7 24.35 24.39 24.48 222900.0 24.0
2020-07-29 25.67 24.1 25.35 24.66 272700.0 24.18
2020-07-28 25.95 25.32 25.32 25.42 335000.0 24.92
2020-07-27 26.55 25.36 26.22 25.45 278200.0 24.95
2020-07-24 29.15 25.03 29.15 26.21 419100.0 25.7
2020-07-23 29.34 27.84 29.11 28.58 250200.0 28.02
2020-07-22 29.64 28.85 29.26 29.23 167800.0 28.66
2020-07-21 29.81 28.89 28.89 29.44 238300.0 28.86
2020-07-20 29.48 28.47 29.48 28.57 100500.0 28.01
2020-07-17 30.03 29.14 29.33 29.71 160700.0 29.13
2020-07-16 29.5 28.86 29.2 29.45 66600.0 28.87
2020-07-15 29.82 28.86 29.03 29.21 118700.0 28.64
2020-07-14 28.72 27.84 27.84 28.39 76200.0 27.83
2020-07-13 28.44 27.56 28.06 27.95 80300.0 27.4
2020-07-10 28.0 27.2 27.22 27.79 81100.0 27.25
2020-07-09 27.86 27.07 27.86 27.23 108200.0 26.7
2020-07-08 28.32 27.54 28.08 28.0 124600.0 27.45
2020-07-07 28.99 28.2 28.48 28.25 109000.0 27.7
2020-07-06 29.44 28.32 29.44 28.89 105800.0 28.33
2020-07-02 30.79 28.78 30.32 28.87 107000.0 28.31
2020-07-01 30.52 29.56 29.98 29.75 79400.0 29.17
2020-06-30 30.23 29.78 30.01 29.94 123400.0 29.35
2020-06-29 30.06 28.95 28.95 30.01 89600.0 29.42
2020-06-26 28.75 27.88 28.65 28.61 297400.0 28.05
2020-06-25 28.96 28.14 28.73 28.86 133600.0 28.3
2020-06-24 29.43 28.68 29.43 28.93 199100.0 28.36
2020-06-23 30.18 29.47 30.18 29.64 200400.0 29.06
2020-06-22 30.01 29.27 30.01 29.89 127400.0 29.31
2020-06-19 30.82 29.93 30.82 30.1 307700.0 29.51
2020-06-18 30.79 29.81 30.35 30.59 110700.0 29.99
2020-06-17 31.28 30.39 31.28 30.62 80600.0 30.02
2020-06-16 31.96 30.8 31.7 31.14 120900.0 30.53
2020-06-15 30.88 28.46 28.49 30.7 113500.0 30.1
2020-06-12 30.03 28.75 29.67 29.36 119200.0 28.79
2020-06-11 30.56 28.56 30.33 28.62 117100.0 28.06
2020-06-10 33.05 31.59 33.05 31.61 116200.0 30.99
2020-06-09 33.85 33.07 33.7 33.22 109200.0 32.57
2020-06-08 34.35 33.61 34.1 34.18 150300.0 33.51
2020-06-05 34.3 33.04 33.51 33.8 161300.0 33.14
2020-06-04 32.5 30.6 31.16 32.4 148800.0 31.77
2020-06-03 31.79 30.4 30.62 31.32 191800.0 30.71
2020-06-02 30.43 29.7 29.93 30.19 128400.0 29.6
2020-06-01 30.32 29.27 29.4 29.68 192500.0 29.1
2020-05-29 30.41 29.22 30.25 29.4 236600.0 28.83
2020-05-28 31.91 30.21 31.91 30.49 110800.0 29.89
2020-05-27 31.58 30.87 31.42 31.56 246000.0 30.94
2020-05-26 30.98 29.31 29.75 30.79 159300.0 30.19
2020-05-22 28.89 28.28 28.69 28.83 118600.0 28.27
2020-05-21 28.63 27.64 27.89 28.48 97800.0 27.92
2020-05-20 28.34 27.74 28.27 27.89 133300.0 27.34
2020-05-19 28.46 27.74 28.3 27.76 129300.0 27.22
2020-05-18 28.68 27.51 27.51 28.48 202900.0 27.92
2020-05-15 27.25 26.03 26.51 26.61 590800.0 26.09
2020-05-14 26.88 25.25 25.92 26.62 134500.0 26.1
2020-05-13 26.97 25.65 26.97 26.39 115100.0 25.87
2020-05-12 28.9 27.21 28.14 27.3 134500.0 26.77
2020-05-11 28.56 27.67 27.96 28.12 143000.0 27.57
2020-05-08 28.43 27.29 27.29 28.39 115300.0 27.83
2020-05-07 27.72 26.77 27.2 26.95 95700.0 26.42
2020-05-06 27.97 26.83 27.38 26.9 92900.0 26.37
2020-05-05 28.8 27.37 28.1 27.44 99200.0 26.9
2020-05-04 28.2 26.66 27.38 27.63 100100.0 27.09
2020-05-01 28.52 27.05 28.52 27.54 132700.0 27.0
2020-04-30 29.94 28.84 29.58 29.07 198600.0 28.5
2020-04-29 30.39 29.1 29.74 30.01 192400.0 29.42
2020-04-28 29.49 28.63 29.41 29.12 158600.0 28.4
2020-04-27 29.08 28.11 28.16 28.68 150400.0 27.97
2020-04-24 28.29 27.22 27.86 28.09 116600.0 27.4
2020-04-23 28.46 27.2 27.22 27.9 98200.0 27.21
2020-04-22 27.71 26.86 27.71 27.03 133600.0 26.36
2020-04-21 27.28 26.44 26.89 27.07 225900.0 26.4
2020-04-20 28.02 27.17 27.56 27.51 309500.0 26.83
2020-04-17 28.83 27.09 27.67 28.0 220000.0 27.31
2020-04-16 27.11 26.24 26.52 26.79 163700.0 26.13
2020-04-15 27.22 26.26 26.63 26.54 126600.0 25.89
2020-04-14 28.77 27.41 27.78 27.53 107900.0 26.85
2020-04-13 29.03 27.1 29.03 27.23 110800.0 26.56
2020-04-09 29.56 28.18 28.99 29.16 137800.0 28.44
2020-04-08 28.59 27.22 27.69 28.34 135000.0 27.64
2020-04-07 28.49 26.89 27.44 27.32 154200.0 26.65
2020-04-06 28.11 25.4 26.61 26.88 220400.0 26.22
2020-04-03 25.93 24.43 25.19 25.61 178300.0 24.98
2020-04-02 25.46 23.73 23.95 25.19 92100.0 24.57
2020-04-01 25.01 23.99 24.92 24.2 134500.0 23.6
2020-03-31 26.97 25.09 26.69 25.49 169200.0 24.86
2020-03-30 28.42 26.0 27.89 26.82 121000.0 26.16
2020-03-27 27.9 24.63 25.69 27.67 211300.0 26.99
2020-03-26 27.12 24.85 25.37 26.47 268100.0 25.82
2020-03-25 25.56 23.21 24.66 25.32 227100.0 24.7
2020-03-24 25.0 24.14 24.53 24.51 462100.0 23.91
2020-03-23 23.86 20.01 21.27 23.43 192000.0 22.85
2020-03-20 27.65 20.52 26.89 21.26 534200.0 20.74
2020-03-19 26.0 20.45 21.5 24.55 481900.0 23.95
2020-03-18 24.87 21.25 23.98 21.65 295700.0 21.12
2020-03-17 28.85 24.16 26.38 25.0 348200.0 24.38
2020-03-16 28.15 25.79 27.75 25.98 354900.0 25.34
2020-03-13 29.84 28.1 28.66 29.82 338200.0 29.09
2020-03-12 29.3 26.91 28.52 27.44 365200.0 26.76
2020-03-11 30.85 29.26 30.6 29.51 224500.0 28.78
2020-03-10 32.14 30.38 31.62 31.11 254900.0 30.34
2020-03-09 32.06 30.44 30.44 30.85 203400.0 30.09
2020-03-06 32.16 30.71 30.75 32.1 232800.0 31.31
2020-03-05 33.0 31.17 32.85 31.36 292700.0 30.59
2020-03-04 33.84 33.33 33.84 33.64 158000.0 32.81
2020-03-03 34.2 32.91 33.59 33.38 308800.0 32.56
2020-03-02 33.66 31.83 32.41 33.49 220600.0 32.67
2020-02-28 32.11 30.29 30.29 32.09 500300.0 31.3
2020-02-27 31.79 30.66 31.0 31.17 208300.0 30.4
2020-02-26 32.88 31.55 32.65 31.61 169100.0 30.83
2020-02-25 34.38 32.47 34.38 32.48 257800.0 31.68
2020-02-24 34.51 34.12 34.34 34.36 183900.0 33.51
2020-02-21 35.24 34.49 34.76 35.18 846500.0 34.31
2020-02-20 35.4 34.65 34.65 34.9 100300.0 34.04
2020-02-19 34.95 34.47 34.51 34.68 132700.0 33.83
2020-02-18 34.77 34.32 34.42 34.52 115300.0 33.67