Scholastic Corporation ( SCHL) - Price History
Monthly price history for SCHL (Scholastic Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $38.67 | $38.67 |
| September 2026 | $35.16 | $35.16 |
| August 2026 | $38.40 | $38.40 |
| July 2026 | $40.39 | $40.65 |
| June 2026 | $45.70 | $46 |
| May 2026 | $40.24 | $40.50 |
| April 2026 | $40.10 | $40.36 |
| March 2026 | $38.62 | $39.06 |
| February 2026 | $34.38 | $34.77 |
| January 2026 | $34.57 | $34.97 |
| December 2025 | $29.13 | $29.63 |
| November 2025 | $29.04 | $29.54 |
| October 2025 | $28.18 | $28.67 |
| September 2025 | $26.73 | $27.38 |
| August 2025 | $25.05 | $25.66 |
| July 2025 | $23.90 | $24.67 |
| June 2025 | $20.32 | $20.98 |
| May 2025 | $16.73 | $17.27 |
| April 2025 | $17.47 | $18.03 |
| March 2025 | $18.09 | $18.88 |
| February 2025 | $20.98 | $21.89 |
| January 2025 | $18.60 | $19.41 |
| December 2024 | $20.23 | $21.33 |
| November 2024 | $25.02 | $26.38 |
| October 2024 | $23.55 | $24.83 |
| September 2024 | $30.12 | $32.01 |
| August 2024 | $30 | $31.88 |
| July 2024 | $29.30 | $31.33 |
| June 2024 | $33.17 | $35.47 |
| May 2024 | $33.93 | $36.28 |
| April 2024 | $33.31 | $35.62 |
| March 2024 | $35.07 | $37.71 |
| February 2024 | $36.68 | $39.44 |
| January 2024 | $35.75 | $38.44 |
| December 2023 | $34.89 | $37.70 |
| November 2023 | $35.15 | $37.99 |
| October 2023 | $34.14 | $36.90 |
| September 2023 | $35.10 | $38.14 |
| August 2023 | $39.99 | $43.45 |
| July 2023 | $39.57 | $43.19 |
| June 2023 | $35.63 | $38.89 |
| May 2023 | $38.92 | $42.48 |
| April 2023 | $35.25 | $38.47 |
| March 2023 | $31.18 | $34.22 |
| February 2023 | $41.56 | $45.61 |
| January 2023 | $40.31 | $44.24 |
| December 2022 | $35.79 | $39.46 |
| November 2022 | $37.29 | $41.12 |
| October 2022 | $34.59 | $38.14 |
| September 2022 | $27.75 | $30.76 |
| August 2022 | $41.42 | $45.91 |
| July 2022 | $42.28 | $47.07 |
| June 2022 | $32.31 | $35.97 |
| May 2022 | $33.71 | $37.53 |
| April 2022 | $33.10 | $36.85 |
| March 2022 | $36.04 | $40.28 |
| February 2022 | $37.65 | $42.08 |
| January 2022 | $36.70 | $41.02 |
| December 2021 | $35.62 | $39.96 |
| November 2021 | $33.55 | $37.64 |
| October 2021 | $32.26 | $36.19 |
| September 2021 | $31.64 | $35.65 |
| August 2021 | $29.50 | $33.24 |
| July 2021 | $29.70 | $33.61 |
| June 2021 | $33.48 | $37.89 |
| May 2021 | $29.76 | $33.68 |
| April 2021 | $26.80 | $30.33 |
| March 2021 | $26.48 | $30.11 |
| February 2021 | $25.32 | $28.80 |
| January 2021 | $22.66 | $25.77 |
| December 2020 | $21.86 | $25 |
| November 2020 | $20.74 | $23.72 |
| October 2020 | $17.27 | $19.76 |
| September 2020 | $18.21 | $20.99 |
| August 2020 | $19.52 | $22.50 |
| July 2020 | $20.63 | $23.93 |
| June 2020 | $25.81 | $29.94 |
| May 2020 | $25.34 | $29.40 |
| April 2020 | $25.06 | $29.07 |
| March 2020 | $21.86 | $25.49 |
| February 2020 | $27.52 | $32.09 |
| January 2020 | $28.26 | $32.95 |
| December 2019 | $32.83 | $38.45 |
| November 2019 | $31.70 | $37.13 |
| October 2019 | $32.87 | $38.50 |
| September 2019 | $32.11 | $37.76 |
| August 2019 | $29.82 | $35.07 |
| July 2019 | $28.93 | $34.17 |
| June 2019 | $28.15 | $33.24 |
| May 2019 | $28.02 | $33.09 |
| April 2019 | $33.77 | $39.88 |
| March 2019 | $33.54 | $39.76 |
| February 2019 | $35.70 | $42.31 |
| January 2019 | $35.17 | $41.69 |
| December 2018 | $33.84 | $40.26 |
| November 2018 | $38.85 | $46.21 |
| October 2018 | $36.47 | $43.38 |
| September 2018 | $39.11 | $46.69 |
| August 2018 | $35.21 | $42.04 |
| July 2018 | $34.85 | $41.76 |
| June 2018 | $36.98 | $44.31 |
| May 2018 | $37.55 | $44.99 |
| April 2018 | $34.55 | $41.40 |
| March 2018 | $32.30 | $38.84 |
| February 2018 | $30.28 | $36.41 |
| January 2018 | $31.95 | $38.42 |
| December 2017 | $33.23 | $40.11 |
| November 2017 | $34.06 | $41.12 |
| October 2017 | $30.60 | $36.94 |
| September 2017 | $30.70 | $37.20 |
| August 2017 | $32.54 | $39.43 |
| July 2017 | $34.05 | $41.43 |
| June 2017 | $35.83 | $43.59 |
| May 2017 | $34.96 | $42.53 |
| April 2017 | $35.53 | $43.23 |
| March 2017 | $34.87 | $42.57 |
| February 2017 | $36.91 | $45.06 |
| January 2017 | $37.50 | $45.78 |
| December 2016 | $38.77 | $47.49 |
| November 2016 | $36 | $44.09 |
| October 2016 | $31.23 | $38.25 |
| September 2016 | $32.01 | $39.36 |
| August 2016 | $32.74 | $40.26 |
| July 2016 | $33.30 | $41.10 |
| June 2016 | $32.09 | $39.61 |
| May 2016 | $31.64 | $39.05 |
| April 2016 | $29.48 | $36.38 |
| March 2016 | $30.16 | $37.37 |
| February 2016 | $28.27 | $35.03 |
| January 2016 | $27.70 | $34.33 |
| December 2015 | $30.98 | $38.56 |
| November 2015 | $34.32 | $42.72 |
| October 2015 | $32.83 | $40.87 |
| September 2015 | $31.18 | $38.96 |
| August 2015 | $34.58 | $43.21 |
| July 2015 | $34.36 | $43.09 |
| June 2015 | $35.19 | $44.13 |
| May 2015 | $35.44 | $44.45 |
| April 2015 | $32.41 | $40.64 |
| March 2015 | $32.53 | $40.94 |
| February 2015 | $29.40 | $37.01 |
| January 2015 | $29.22 | $36.78 |
| December 2014 | $28.82 | $36.42 |
| November 2014 | $28.09 | $35.50 |
| October 2014 | $27.54 | $34.81 |
| September 2014 | $25.46 | $32.32 |
| August 2014 | $27.60 | $35.04 |
| July 2014 | $27.78 | $35.42 |
| June 2014 | $26.74 | $34.09 |
| May 2014 | $25.01 | $31.88 |
| April 2014 | $25.81 | $32.91 |
| March 2014 | $26.92 | $34.48 |
| February 2014 | $27.54 | $35.28 |
| January 2014 | $25.76 | $32.99 |
| December 2013 | $26.44 | $34.01 |
| November 2013 | $23.63 | $30.54 |
| October 2013 | $22.20 | $28.69 |
| September 2013 | $22.07 | $28.67 |
| August 2013 | $22.72 | $29.51 |
| July 2013 | $23.38 | $30.50 |
| June 2013 | $22.45 | $29.29 |
| May 2013 | $23.18 | $30.24 |
| April 2013 | $21.04 | $27.45 |
| March 2013 | $20.33 | $26.65 |
| February 2013 | $22.97 | $30.10 |
| January 2013 | $22.63 | $29.66 |
| December 2012 | $22.46 | $29.56 |
| November 2012 | $21.32 | $28.06 |
| October 2012 | $25.08 | $33.01 |
| September 2012 | $24.05 | $31.78 |
| August 2012 | $23.12 | $30.55 |
| July 2012 | $22.72 | $30.13 |
| June 2012 | $21.22 | $28.14 |
| May 2012 | $20.32 | $26.95 |
| April 2012 | $23.03 | $30.55 |
| March 2012 | $26.49 | $35.28 |
| February 2012 | $22.95 | $30.57 |
| January 2012 | $22.16 | $29.51 |
| December 2011 | $22.41 | $29.97 |
| November 2011 | $20.24 | $27.07 |
| October 2011 | $20.07 | $26.85 |
| September 2011 | $20.88 | $28.03 |
| August 2011 | $20.68 | $27.76 |
| July 2011 | $21.31 | $28.72 |
| June 2011 | $19.74 | $26.60 |
| May 2011 | $20.22 | $27.24 |
| April 2011 | $19.50 | $26.28 |
| March 2011 | $19.99 | $27.04 |
| February 2011 | $23.22 | $31.40 |
| January 2011 | $21.98 | $29.73 |
| December 2010 | $21.77 | $29.54 |
| November 2010 | $20.71 | $28.10 |
| October 2010 | $21.64 | $29.44 |
| September 2010 | $20.45 | $27.82 |
| August 2010 | $17.22 | $23.43 |
| July 2010 | $18.56 | $25.33 |
| June 2010 | $17.67 | $24.12 |
| May 2010 | $19.16 | $26.15 |
| April 2010 | $19.79 | $27.01 |
| March 2010 | $20.46 | $28 |
| February 2010 | $21.48 | $29.40 |
| January 2010 | $21.85 | $29.90 |
| December 2009 | $21.74 | $29.83 |
| November 2009 | $18.38 | $25.21 |
| October 2009 | $18.13 | $24.87 |
| September 2009 | $17.69 | $24.34 |
| August 2009 | $17.70 | $24.36 |
| July 2009 | $16.34 | $22.55 |
| June 2009 | $14.34 | $19.79 |
| May 2009 | $14.20 | $19.60 |
| April 2009 | $14.30 | $19.73 |
| March 2009 | $10.88 | $15.07 |
| February 2009 | $7.95 | $11.01 |
| January 2009 | $7.87 | $10.90 |
| December 2008 | $9.74 | $13.58 |
| November 2008 | $10.95 | $15.27 |
| October 2008 | $13.32 | $18.57 |
| September 2008 | $18.34 | $25.68 |
| August 2008 | $18.64 | $26.10 |
| July 2008 | $18.42 | $25.79 |
| June 2008 | $20.40 | $28.66 |
| May 2008 | $22.14 | $31.10 |
| April 2008 | $20.04 | $28.15 |
| March 2008 | $21.55 | $30.27 |
| February 2008 | $24.83 | $34.87 |
| January 2008 | $24.40 | $34.27 |
| December 2007 | $24.84 | $34.89 |
| November 2007 | $25.09 | $35.24 |
| October 2007 | $28.18 | $39.58 |
| September 2007 | $24.82 | $34.86 |
| August 2007 | $24.26 | $34.08 |
| July 2007 | $22.91 | $32.18 |
| June 2007 | $25.59 | $35.94 |
| May 2007 | $22.62 | $31.77 |
| April 2007 | $21.98 | $30.87 |
| March 2007 | $22.14 | $31.10 |
| February 2007 | $24.77 | $34.79 |
| January 2007 | $25.17 | $35.35 |
| December 2006 | $25.52 | $35.84 |
| November 2006 | $23.72 | $33.32 |
| October 2006 | $22.37 | $31.42 |
| September 2006 | $22.18 | $31.15 |
| August 2006 | $21.40 | $30.06 |
| July 2006 | $20.47 | $28.75 |
| June 2006 | $18.49 | $25.97 |
| May 2006 | $18.74 | $26.32 |
| April 2006 | $18.90 | $26.54 |
| March 2006 | $19.05 | $26.76 |
| February 2006 | $20.94 | $29.42 |
| January 2006 | $21.39 | $30.05 |
| December 2005 | $20.30 | $28.51 |
| November 2005 | $23.69 | $33.27 |
| October 2005 | $23.17 | $32.55 |
| September 2005 | $26.31 | $36.96 |
| August 2005 | $25.96 | $36.47 |
| July 2005 | $26.32 | $36.97 |
| June 2005 | $27.44 | $38.55 |
| May 2005 | $26.71 | $37.52 |
| April 2005 | $24.81 | $34.85 |
| March 2005 | $26.26 | $36.89 |
| February 2005 | $25.26 | $35.48 |
| January 2005 | $24.38 | $34.25 |
| December 2004 | $26.31 | $36.96 |
| November 2004 | $23.45 | $32.94 |
| October 2004 | $21.59 | $30.32 |
| September 2004 | $21.99 | $30.89 |
| August 2004 | $20.82 | $29.25 |
| July 2004 | $19.59 | $27.51 |
| June 2004 | $21.32 | $29.95 |
| May 2004 | $20.10 | $28.24 |
| April 2004 | $20.19 | $28.36 |
| March 2004 | $19.40 | $27.25 |
| February 2004 | $22.80 | $32.02 |
| January 2004 | $22.85 | $32.10 |
| December 2003 | $24.24 | $34.04 |
| November 2003 | $23.62 | $33.18 |
| October 2003 | $22 | $30.90 |
| September 2003 | $20.50 | $28.79 |
| August 2003 | $20.64 | $28.99 |
| July 2003 | $20.77 | $29.18 |
| June 2003 | $21.20 | $29.78 |
| May 2003 | $22.16 | $31.13 |
| April 2003 | $20.23 | $28.41 |
| March 2003 | $19.14 | $26.89 |
| February 2003 | $16.70 | $23.46 |
| January 2003 | $25.35 | $35.61 |
| December 2002 | $25.59 | $35.95 |
| November 2002 | $31.67 | $44.49 |
| October 2002 | $31.43 | $44.15 |
| September 2002 | $31.81 | $44.68 |
| August 2002 | $30.03 | $42.18 |
| July 2002 | $27.76 | $38.99 |
| June 2002 | $26.98 | $37.90 |
| May 2002 | $33.88 | $47.59 |
| April 2002 | $36.12 | $50.73 |
| March 2002 | $38.58 | $54.19 |
| February 2002 | $35.70 | $50.15 |
| January 2002 | $35.30 | $49.59 |
| December 2001 | $35.83 | $50.33 |
| November 2001 | $30.93 | $43.45 |
| October 2001 | $31.82 | $44.70 |
| September 2001 | $30.97 | $43.50 |
| August 2001 | $27.72 | $38.93 |
| July 2001 | $26.46 | $37.16 |
| June 2001 | $29.97 | $42.10 |
| May 2001 | $28.44 | $39.95 |
| April 2001 | $29.72 | $41.74 |
| March 2001 | $25.67 | $36.06 |
| February 2001 | $30.44 | $42.75 |
| January 2001 | $32.35 | $45.44 |
| December 2000 | $31.55 | $88.62 |
| November 2000 | $25.90 | $72.75 |
| October 2000 | $28.48 | $80 |
| September 2000 | $28.32 | $79.56 |
| August 2000 | $22.85 | $64.19 |
| July 2000 | $22.74 | $63.88 |
| June 2000 | $21.76 | $61.12 |
| May 2000 | $18.93 | $53.19 |
| April 2000 | $16.62 | $46.69 |
| March 2000 | $19.20 | $53.94 |
| February 2000 | $18.44 | $51.81 |
| January 2000 | $22.96 | $64.50 |
| December 1999 | $22.14 | $62.19 |
| November 1999 | $19.53 | $54.88 |
| October 1999 | $16.55 | $46.50 |
| September 1999 | $17.80 | $50 |
| August 1999 | $14.10 | $39.62 |
| July 1999 | $15.88 | $44.62 |
| June 1999 | $18.02 | $50.62 |
| May 1999 | $17.26 | $48.50 |
| April 1999 | $16.83 | $47.28 |
| March 1999 | $17.40 | $48.88 |
| February 1999 | $17.53 | $49.25 |
| January 1999 | $20.16 | $56.62 |
| December 1998 | $19.09 | $53.62 |
| November 1998 | $16.95 | $47.62 |
| October 1998 | $14.04 | $39.44 |
| September 1998 | $15.13 | $42.50 |
| August 1998 | $13.79 | $38.75 |
| July 1998 | $14.92 | $41.91 |
| June 1998 | $14.19 | $39.88 |
| May 1998 | $14.24 | $40 |
| April 1998 | $13.26 | $37.25 |
| March 1998 | $15.04 | $42.25 |
| February 1998 | $14.10 | $39.62 |
| January 1998 | $12.46 | $35 |
| December 1997 | $13.35 | $37.50 |
| November 1997 | $13.59 | $38.19 |
| October 1997 | $14.42 | $40.50 |
| September 1997 | $14.06 | $39.50 |
| August 1997 | $12.19 | $34.25 |
| July 1997 | $12.55 | $35.25 |
| June 1997 | $12.46 | $35 |
| May 1997 | $10.59 | $29.75 |
| April 1997 | $8.90 | $25 |
| March 1997 | $10.06 | $28.25 |
| February 1997 | $11.75 | $33 |
| January 1997 | $21 | $59 |
| December 1996 | $23.94 | $67.25 |
| November 1996 | $26.52 | $74.50 |
| October 1996 | $26.08 | $73.25 |
| September 1996 | $25.81 | $72.50 |
| August 1996 | $24.12 | $67.75 |
| July 1996 | $23.23 | $65.25 |
| June 1996 | $22.07 | $62 |
| May 1996 | $22.16 | $62.25 |
| April 1996 | $23.32 | $65.50 |
| March 1996 | $24.47 | $68.75 |
| February 1996 | $24.83 | $69.75 |
| January 1996 | $25.99 | $73 |
| December 1995 | $27.68 | $77.75 |
| November 1995 | $24.65 | $69.25 |
| October 1995 | $21.98 | $61.75 |
| September 1995 | $22.34 | $62.75 |
| August 1995 | $21.80 | $61.25 |
| July 1995 | $23.40 | $65.75 |
| June 1995 | $19.31 | $54.25 |
| May 1995 | $19.67 | $55.25 |
| April 1995 | $19.93 | $56 |
| March 1995 | $19.40 | $54.50 |
| February 1995 | $17.98 | $50.50 |
| January 1995 | $17.98 | $50.50 |
| December 1994 | $18.15 | $51 |
| November 1994 | $16.73 | $47 |
| October 1994 | $16.24 | $45.62 |
| September 1994 | $17.35 | $48.75 |
| August 1994 | $16.02 | $45 |
| July 1994 | $15.71 | $44.12 |
| June 1994 | $13.44 | $37.75 |
| May 1994 | $12.73 | $35.75 |
| April 1994 | $12.82 | $36 |
| March 1994 | $13.44 | $37.75 |
| February 1994 | $14.06 | $39.50 |
| January 1994 | $15.04 | $42.25 |
| December 1993 | $15.48 | $43.50 |
| November 1993 | $14.24 | $40 |
| October 1993 | $18.51 | $52 |
| September 1993 | $17.18 | $48.25 |
| August 1993 | $16.02 | $45 |
| July 1993 | $15.44 | $43.38 |
| June 1993 | $14.15 | $39.75 |
| May 1993 | $13.08 | $36.75 |
| April 1993 | $13.17 | $37 |
| March 1993 | $13.84 | $38.88 |
| February 1993 | $12.37 | $34.75 |
| January 1993 | $13.35 | $37.50 |
| December 1992 | $11.70 | $32.88 |
| November 1992 | $12.19 | $34.25 |
| October 1992 | $11.35 | $31.88 |
| September 1992 | $10.86 | $30.50 |
| August 1992 | $10.99 | $30.88 |
| July 1992 | $11.39 | $32 |
| June 1992 | $10.86 | $30.50 |
| May 1992 | $10.41 | $29.25 |
| April 1992 | $10.06 | $28.25 |
| March 1992 | $10.77 | $30.25 |
| February 1992 | $10.01 | $28.12 |
SCHL
Price: $38.67
52 week price:
Dividend Yield: 2.27%
5-year range yield:
Forward Dividend Yield: 2.59%
Payout Ratio: 148.15%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.45 USD
P/E Ratio: 24
Exchange: NMS
Sector: Communication Services
Industry: Publishing
Country: United States
Volume: 101800
Ebitda: 117.7 millionMarket Capitalization: 705.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 4.76%
DGR5: 6.19%
DGR10: 3.10%