Scholastic Corporation - Price History
Monthly price history for SCHL (Scholastic Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $36.28 | $36.28 |
| May 2024 | $36.28 | $36.28 |
| April 2024 | $35.62 | $35.62 |
| March 2024 | $37.50 | $37.71 |
| February 2024 | $39.22 | $39.44 |
| January 2024 | $38.23 | $38.44 |
| December 2023 | $37.30 | $37.70 |
| November 2023 | $37.59 | $37.99 |
| October 2023 | $36.51 | $36.90 |
| September 2023 | $37.54 | $38.14 |
| August 2023 | $42.76 | $43.45 |
| July 2023 | $42.31 | $43.19 |
| June 2023 | $38.10 | $38.89 |
| May 2023 | $41.62 | $42.48 |
| April 2023 | $37.69 | $38.47 |
| March 2023 | $33.34 | $34.22 |
| February 2023 | $44.44 | $45.61 |
| January 2023 | $43.10 | $44.24 |
| December 2022 | $38.27 | $39.46 |
| November 2022 | $39.88 | $41.12 |
| October 2022 | $36.99 | $38.14 |
| September 2022 | $29.67 | $30.76 |
| August 2022 | $44.29 | $45.91 |
| July 2022 | $45.21 | $47.07 |
| June 2022 | $34.55 | $35.97 |
| May 2022 | $36.05 | $37.53 |
| April 2022 | $35.40 | $36.85 |
| March 2022 | $38.54 | $40.28 |
| February 2022 | $40.26 | $42.08 |
| January 2022 | $39.24 | $41.02 |
| December 2021 | $38.09 | $39.96 |
| November 2021 | $35.88 | $37.64 |
| October 2021 | $34.49 | $36.19 |
| September 2021 | $33.84 | $35.65 |
| August 2021 | $31.55 | $33.24 |
| July 2021 | $31.76 | $33.61 |
| June 2021 | $35.80 | $37.89 |
| May 2021 | $31.82 | $33.68 |
| April 2021 | $28.66 | $30.33 |
| March 2021 | $28.31 | $30.11 |
| February 2021 | $27.08 | $28.80 |
| January 2021 | $24.23 | $25.77 |
| December 2020 | $23.37 | $25 |
| November 2020 | $22.17 | $23.72 |
| October 2020 | $18.47 | $19.76 |
| September 2020 | $19.48 | $20.99 |
| August 2020 | $20.88 | $22.50 |
| July 2020 | $22.06 | $23.93 |
| June 2020 | $27.60 | $29.94 |
| May 2020 | $27.10 | $29.40 |
| April 2020 | $26.80 | $29.07 |
| March 2020 | $23.38 | $25.49 |
| February 2020 | $29.43 | $32.09 |
| January 2020 | $30.22 | $32.95 |
| December 2019 | $35.10 | $38.45 |
| November 2019 | $33.90 | $37.13 |
| October 2019 | $35.15 | $38.50 |
| September 2019 | $34.34 | $37.76 |
| August 2019 | $31.89 | $35.07 |
| July 2019 | $30.94 | $34.17 |
| June 2019 | $30.10 | $33.24 |
| May 2019 | $29.96 | $33.09 |
| April 2019 | $36.11 | $39.88 |
| March 2019 | $35.87 | $39.76 |
| February 2019 | $38.17 | $42.31 |
| January 2019 | $37.61 | $41.69 |
| December 2018 | $36.19 | $40.26 |
| November 2018 | $41.54 | $46.21 |
| October 2018 | $39 | $43.38 |
| September 2018 | $41.82 | $46.69 |
| August 2018 | $37.65 | $42.04 |
| July 2018 | $37.27 | $41.76 |
| June 2018 | $39.55 | $44.31 |
| May 2018 | $40.15 | $44.99 |
| April 2018 | $36.95 | $41.40 |
| March 2018 | $34.54 | $38.84 |
| February 2018 | $32.38 | $36.41 |
| January 2018 | $34.16 | $38.42 |
| December 2017 | $35.53 | $40.11 |
| November 2017 | $36.42 | $41.12 |
| October 2017 | $32.72 | $36.94 |
| September 2017 | $32.82 | $37.20 |
| August 2017 | $34.79 | $39.43 |
| July 2017 | $36.41 | $41.43 |
| June 2017 | $38.31 | $43.59 |
| May 2017 | $37.38 | $42.53 |
| April 2017 | $38 | $43.23 |
| March 2017 | $37.29 | $42.57 |
| February 2017 | $39.47 | $45.06 |
| January 2017 | $40.10 | $45.78 |
| December 2016 | $41.46 | $47.49 |
| November 2016 | $38.49 | $44.09 |
| October 2016 | $33.39 | $38.25 |
| September 2016 | $34.23 | $39.36 |
| August 2016 | $35.01 | $40.26 |
| July 2016 | $35.61 | $41.10 |
| June 2016 | $34.32 | $39.61 |
| May 2016 | $33.83 | $39.05 |
| April 2016 | $31.52 | $36.38 |
| March 2016 | $32.24 | $37.37 |
| February 2016 | $30.23 | $35.03 |
| January 2016 | $29.62 | $34.33 |
| December 2015 | $33.12 | $38.56 |
| November 2015 | $36.70 | $42.72 |
| October 2015 | $35.11 | $40.87 |
| September 2015 | $33.34 | $38.96 |
| August 2015 | $36.98 | $43.21 |
| July 2015 | $36.74 | $43.09 |
| June 2015 | $37.63 | $44.13 |
| May 2015 | $37.90 | $44.45 |
| April 2015 | $34.65 | $40.64 |
| March 2015 | $34.78 | $40.94 |
| February 2015 | $31.44 | $37.01 |
| January 2015 | $31.25 | $36.78 |
| December 2014 | $30.81 | $36.42 |
| November 2014 | $30.04 | $35.50 |
| October 2014 | $29.45 | $34.81 |
| September 2014 | $27.22 | $32.32 |
| August 2014 | $29.51 | $35.04 |
| July 2014 | $29.71 | $35.42 |
| June 2014 | $28.59 | $34.09 |
| May 2014 | $26.74 | $31.88 |
| April 2014 | $27.60 | $32.91 |
| March 2014 | $28.78 | $34.48 |
| February 2014 | $29.45 | $35.28 |
| January 2014 | $27.54 | $32.99 |
| December 2013 | $28.27 | $34.01 |
| November 2013 | $25.27 | $30.54 |
| October 2013 | $23.74 | $28.69 |
| September 2013 | $23.60 | $28.67 |
| August 2013 | $24.29 | $29.51 |
| July 2013 | $25 | $30.50 |
| June 2013 | $24.01 | $29.29 |
| May 2013 | $24.79 | $30.24 |
| April 2013 | $22.50 | $27.45 |
| March 2013 | $21.74 | $26.65 |
| February 2013 | $24.56 | $30.10 |
| January 2013 | $24.20 | $29.66 |
| December 2012 | $24.02 | $29.56 |
| November 2012 | $22.80 | $28.06 |
| October 2012 | $26.82 | $33.01 |
| September 2012 | $25.72 | $31.78 |
| August 2012 | $24.73 | $30.55 |
| July 2012 | $24.29 | $30.13 |
| June 2012 | $22.68 | $28.14 |
| May 2012 | $21.73 | $26.95 |
| April 2012 | $24.63 | $30.55 |
| March 2012 | $28.33 | $35.28 |
| February 2012 | $24.54 | $30.57 |
| January 2012 | $23.69 | $29.51 |
| December 2011 | $23.96 | $29.97 |
| November 2011 | $21.64 | $27.07 |
| October 2011 | $21.46 | $26.85 |
| September 2011 | $22.33 | $28.03 |
| August 2011 | $22.12 | $27.76 |
| July 2011 | $22.79 | $28.72 |
| June 2011 | $21.11 | $26.60 |
| May 2011 | $21.62 | $27.24 |
| April 2011 | $20.86 | $26.28 |
| March 2011 | $21.38 | $27.04 |
| February 2011 | $24.82 | $31.40 |
| January 2011 | $23.50 | $29.73 |
| December 2010 | $23.28 | $29.54 |
| November 2010 | $22.14 | $28.10 |
| October 2010 | $23.14 | $29.44 |
| September 2010 | $21.87 | $27.82 |
| August 2010 | $18.42 | $23.43 |
| July 2010 | $19.84 | $25.33 |
| June 2010 | $18.90 | $24.12 |
| May 2010 | $20.49 | $26.15 |
| April 2010 | $21.16 | $27.01 |
| March 2010 | $21.88 | $28 |
| February 2010 | $22.97 | $29.40 |
| January 2010 | $23.36 | $29.90 |
| December 2009 | $23.25 | $29.83 |
| November 2009 | $19.65 | $25.21 |
| October 2009 | $19.38 | $24.87 |
| September 2009 | $18.92 | $24.34 |
| August 2009 | $18.93 | $24.36 |
| July 2009 | $17.47 | $22.55 |
| June 2009 | $15.33 | $19.79 |
| May 2009 | $15.19 | $19.60 |
| April 2009 | $15.29 | $19.73 |
| March 2009 | $11.63 | $15.07 |
| February 2009 | $8.50 | $11.01 |
| January 2009 | $8.41 | $10.90 |
| December 2008 | $10.41 | $13.58 |
| November 2008 | $11.71 | $15.27 |
| October 2008 | $14.24 | $18.57 |
| September 2008 | $19.61 | $25.68 |
| August 2008 | $19.93 | $26.10 |
| July 2008 | $19.69 | $25.79 |
| June 2008 | $21.82 | $28.66 |
| May 2008 | $23.68 | $31.10 |
| April 2008 | $21.43 | $28.15 |
| March 2008 | $23.04 | $30.27 |
| February 2008 | $26.55 | $34.87 |
| January 2008 | $26.09 | $34.27 |
| December 2007 | $26.56 | $34.89 |
| November 2007 | $26.83 | $35.24 |
| October 2007 | $30.13 | $39.58 |
| September 2007 | $26.54 | $34.86 |
| August 2007 | $25.94 | $34.08 |
| July 2007 | $24.50 | $32.18 |
| June 2007 | $27.36 | $35.94 |
| May 2007 | $24.19 | $31.77 |
| April 2007 | $23.50 | $30.87 |
| March 2007 | $23.68 | $31.10 |
| February 2007 | $26.48 | $34.79 |
| January 2007 | $26.91 | $35.35 |
| December 2006 | $27.28 | $35.84 |
| November 2006 | $25.37 | $33.32 |
| October 2006 | $23.92 | $31.42 |
| September 2006 | $23.71 | $31.15 |
| August 2006 | $22.88 | $30.06 |
| July 2006 | $21.89 | $28.75 |
| June 2006 | $19.77 | $25.97 |
| May 2006 | $20.04 | $26.32 |
| April 2006 | $20.20 | $26.54 |
| March 2006 | $20.37 | $26.76 |
| February 2006 | $22.40 | $29.42 |
| January 2006 | $22.88 | $30.05 |
| December 2005 | $21.70 | $28.51 |
| November 2005 | $25.33 | $33.27 |
| October 2005 | $24.78 | $32.55 |
| September 2005 | $28.14 | $36.96 |
| August 2005 | $27.76 | $36.47 |
| July 2005 | $28.14 | $36.97 |
| June 2005 | $29.35 | $38.55 |
| May 2005 | $28.56 | $37.52 |
| April 2005 | $26.53 | $34.85 |
| March 2005 | $28.08 | $36.89 |
| February 2005 | $27.01 | $35.48 |
| January 2005 | $26.07 | $34.25 |
| December 2004 | $28.14 | $36.96 |
| November 2004 | $25.08 | $32.94 |
| October 2004 | $23.08 | $30.32 |
| September 2004 | $23.52 | $30.89 |
| August 2004 | $22.27 | $29.25 |
| July 2004 | $20.94 | $27.51 |
| June 2004 | $22.80 | $29.95 |
| May 2004 | $21.50 | $28.24 |
| April 2004 | $21.59 | $28.36 |
| March 2004 | $20.74 | $27.25 |
| February 2004 | $24.38 | $32.02 |
| January 2004 | $24.44 | $32.10 |
| December 2003 | $25.91 | $34.04 |
| November 2003 | $25.26 | $33.18 |
| October 2003 | $23.52 | $30.90 |
| September 2003 | $21.92 | $28.79 |
| August 2003 | $22.07 | $28.99 |
| July 2003 | $22.21 | $29.18 |
| June 2003 | $22.67 | $29.78 |
| May 2003 | $23.70 | $31.13 |
| April 2003 | $21.63 | $28.41 |
| March 2003 | $20.47 | $26.89 |
| February 2003 | $17.86 | $23.46 |
| January 2003 | $27.12 | $35.62 |
| December 2002 | $27.37 | $35.95 |
| November 2002 | $33.87 | $44.49 |
| October 2002 | $33.61 | $44.15 |
| September 2002 | $34.01 | $44.68 |
| August 2002 | $32.11 | $42.18 |
| July 2002 | $29.68 | $38.99 |
| June 2002 | $28.85 | $37.90 |
| May 2002 | $36.23 | $47.59 |
| April 2002 | $38.62 | $50.73 |
| March 2002 | $41.25 | $54.19 |
| February 2002 | $38.18 | $50.15 |
| January 2002 | $37.75 | $49.59 |
| December 2001 | $38.32 | $50.33 |
| November 2001 | $33.08 | $43.45 |
| October 2001 | $34.03 | $44.70 |
| September 2001 | $33.12 | $43.50 |
| August 2001 | $29.64 | $38.93 |
| July 2001 | $28.29 | $37.16 |
| June 2001 | $32.05 | $42.10 |
| May 2001 | $30.41 | $39.95 |
| April 2001 | $31.78 | $41.74 |
| March 2001 | $27.45 | $36.06 |
| February 2001 | $32.54 | $42.75 |
| January 2001 | $34.59 | $45.44 |
| December 2000 | $33.74 | $88.62 |
| November 2000 | $27.69 | $72.75 |
| October 2000 | $30.45 | $80 |
| September 2000 | $30.28 | $79.56 |
| August 2000 | $24.43 | $64.19 |
| July 2000 | $24.31 | $63.88 |
| June 2000 | $23.27 | $61.12 |
| May 2000 | $20.24 | $53.19 |
| April 2000 | $17.77 | $46.69 |
| March 2000 | $20.53 | $53.94 |
| February 2000 | $19.72 | $51.81 |
| January 2000 | $24.55 | $64.50 |
| December 1999 | $23.67 | $62.19 |
| November 1999 | $20.89 | $54.88 |
| October 1999 | $17.70 | $46.50 |
| September 1999 | $19.03 | $50 |
| August 1999 | $15.08 | $39.62 |
| July 1999 | $16.99 | $44.62 |
| June 1999 | $19.27 | $50.62 |
| May 1999 | $18.46 | $48.50 |
| April 1999 | $18 | $47.28 |
| March 1999 | $18.60 | $48.88 |
| February 1999 | $18.75 | $49.25 |
| January 1999 | $21.55 | $56.62 |
| December 1998 | $20.41 | $53.62 |
| November 1998 | $18.13 | $47.62 |
| October 1998 | $15.01 | $39.44 |
| September 1998 | $16.18 | $42.50 |
| August 1998 | $14.75 | $38.75 |
| July 1998 | $15.95 | $41.91 |
| June 1998 | $15.18 | $39.88 |
| May 1998 | $15.23 | $40 |
| April 1998 | $14.18 | $37.25 |
| March 1998 | $16.08 | $42.25 |
| February 1998 | $15.08 | $39.62 |
| January 1998 | $13.32 | $35 |
| December 1997 | $14.27 | $37.50 |
| November 1997 | $14.54 | $38.19 |
| October 1997 | $15.42 | $40.50 |
| September 1997 | $15.04 | $39.50 |
| August 1997 | $13.04 | $34.25 |
| July 1997 | $13.42 | $35.25 |
| June 1997 | $13.32 | $35 |
| May 1997 | $11.32 | $29.75 |
| April 1997 | $9.52 | $25 |
| March 1997 | $10.75 | $28.25 |
| February 1997 | $12.56 | $33 |
| January 1997 | $22.46 | $59 |
| December 1996 | $25.60 | $67.25 |
| November 1996 | $28.36 | $74.50 |
| October 1996 | $27.88 | $73.25 |
| September 1996 | $27.60 | $72.50 |
| August 1996 | $25.79 | $67.75 |
| July 1996 | $24.84 | $65.25 |
| June 1996 | $23.60 | $62 |
| May 1996 | $23.70 | $62.25 |
| April 1996 | $24.93 | $65.50 |
| March 1996 | $26.17 | $68.75 |
| February 1996 | $26.55 | $69.75 |
| January 1996 | $27.79 | $73 |
| December 1995 | $29.60 | $77.75 |
| November 1995 | $26.36 | $69.25 |
| October 1995 | $23.50 | $61.75 |
| September 1995 | $23.88 | $62.75 |
| August 1995 | $23.31 | $61.25 |
| July 1995 | $25.03 | $65.75 |
| June 1995 | $20.65 | $54.25 |
| May 1995 | $21.03 | $55.25 |
| April 1995 | $21.32 | $56 |
| March 1995 | $20.74 | $54.50 |
| February 1995 | $19.22 | $50.50 |
| January 1995 | $19.22 | $50.50 |
| December 1994 | $19.41 | $51 |
| November 1994 | $17.89 | $47 |
| October 1994 | $17.37 | $45.62 |
| September 1994 | $18.56 | $48.75 |
| August 1994 | $17.13 | $45 |
| July 1994 | $16.80 | $44.12 |
| June 1994 | $14.37 | $37.75 |
| May 1994 | $13.61 | $35.75 |
| April 1994 | $13.70 | $36 |
| March 1994 | $14.37 | $37.75 |
| February 1994 | $15.04 | $39.50 |
| January 1994 | $16.08 | $42.25 |
| December 1993 | $16.56 | $43.50 |
| November 1993 | $15.23 | $40 |
| October 1993 | $19.79 | $52 |
| September 1993 | $18.37 | $48.25 |
| August 1993 | $17.13 | $45 |
| July 1993 | $16.51 | $43.38 |
| June 1993 | $15.13 | $39.75 |
| May 1993 | $13.99 | $36.75 |
| April 1993 | $14.08 | $37 |
| March 1993 | $14.80 | $38.88 |
| February 1993 | $13.23 | $34.75 |
| January 1993 | $14.27 | $37.50 |
| December 1992 | $12.51 | $32.88 |
| November 1992 | $13.04 | $34.25 |
| October 1992 | $12.13 | $31.88 |
| September 1992 | $11.61 | $30.50 |
| August 1992 | $11.75 | $30.88 |
| July 1992 | $12.18 | $32 |
| June 1992 | $11.61 | $30.50 |
| May 1992 | $11.13 | $29.25 |
| April 1992 | $10.75 | $28.25 |
| March 1992 | $11.51 | $30.25 |
| February 1992 | $10.71 | $28.12 |
SCHL
Price: $36.28
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.21%
Payout Ratio: 57.55%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.39 USD
P/E Ratio: 22.17
Exchange: NMS
Sector: Communication Services
Industry: Publishing
Volume: 101800
Ebitda: 117.7 millionMarket Capitalization: 1.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 11.11%
DGR5: 6.67%
DGR10: 3.21%