Scholar Education Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.79	0.79	0.74	0.76	0.76	-1.30%	169,000
Oct 15, 2026	0.78	0.78	0.73	0.77	0.77	2.67%	302,000
Oct 14, 2026	0.76	0.76	0.75	0.75	0.75	0.67%	293,000
Oct 13, 2026	0.75	0.75	0.73	0.75	0.75	-	255,000
Oct 12, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	114,000
Oct 9, 2026	0.69	0.75	0.69	0.74	0.74	4.26%	219,000
Oct 8, 2026	0.69	0.77	0.66	0.71	0.71	2.92%	1,091,000
Oct 7, 2026	0.71	0.71	0.67	0.69	0.69	-2.84%	536,000
Oct 6, 2026	0.74	0.74	0.68	0.71	0.71	-4.73%	4,198,000
Oct 5, 2026	0.79	0.79	0.65	0.74	0.74	-5.73%	4,268,000
Oct 2, 2026	0.84	0.84	0.76	0.79	0.79	-3.09%	435,000
Sep 30, 2026	0.82	0.82	0.79	0.81	0.81	-1.22%	442,000
Sep 29, 2026	0.82	0.83	0.79	0.82	0.82	1.23%	259,000
Sep 28, 2026	0.83	0.83	0.80	0.81	0.81	1.89%	240,000
Sep 25, 2026	0.82	0.82	0.78	0.80	0.80	-2.45%	381,000
Sep 24, 2026	0.83	0.83	0.79	0.82	0.82	-1.21%	447,000
Sep 23, 2026	0.87	0.87	0.81	0.83	0.83	-1.79%	361,000
Sep 22, 2026	0.83	0.85	0.82	0.84	0.84	0.60%	393,000
Sep 21, 2026	0.85	0.85	0.81	0.84	0.84	-	250,000
Sep 18, 2026	0.86	0.86	0.82	0.84	0.84	0.60%	377,000
Sep 17, 2026	0.86	0.86	0.80	0.83	0.83	-	405,000
Sep 16, 2026	0.88	0.88	0.83	0.83	0.83	-2.92%	375,000
Sep 15, 2026	0.85	0.86	0.83	0.86	0.86	1.18%	198,000
Sep 14, 2026	0.85	0.87	0.84	0.85	0.85	-	144,000
Sep 11, 2026	0.84	0.87	0.83	0.85	0.85	-2.87%	460,000
Sep 10, 2026	0.85	0.88	0.83	0.87	0.87	-	463,000
Sep 9, 2026	0.87	0.89	0.83	0.87	0.87	-1.69%	789,000
Sep 8, 2026	0.87	0.90	0.86	0.89	0.89	1.72%	88,000
Sep 7, 2026	0.90	0.90	0.87	0.87	0.87	-0.57%	267,000
Sep 4, 2026	0.90	0.94	0.87	0.88	0.88	-2.78%	664,000
Sep 3, 2026	0.89	0.91	0.88	0.90	0.90	0.56%	326,000
Sep 2, 2026	0.91	0.91	0.88	0.90	0.90	-	95,000
Sep 1, 2026	0.89	0.90	0.88	0.90	0.90	0.56%	376,000
Aug 31, 2026	0.87	0.91	0.86	0.89	0.89	1.14%	608,000
Aug 28, 2026	0.86	0.90	0.84	0.88	0.88	4.14%	712,000
Aug 27, 2026	0.85	0.87	0.83	0.85	0.85	-1.17%	2,866,000
Aug 26, 2026	0.87	0.87	0.83	0.86	0.86	-1.72%	1,030,000
Aug 25, 2026	0.89	0.90	0.86	0.87	0.87	-2.79%	503,000
Aug 24, 2026	0.86	0.91	0.86	0.90	0.90	2.29%	523,000
Aug 21, 2026	0.90	0.90	0.85	0.88	0.88	-2.23%	1,827,000
Aug 20, 2026	0.88	0.90	0.85	0.90	0.90	1.70%	1,368,000
Aug 19, 2026	0.87	0.88	0.81	0.88	0.88	2.92%	3,649,000
Aug 18, 2026	0.94	0.94	0.86	0.86	0.86	-5.52%	1,140,000
Aug 17, 2026	0.88	0.95	0.83	0.91	0.91	2.84%	1,060,000
Aug 14, 2026	0.86	0.94	0.86	0.88	0.88	-	1,167,000
Aug 13, 2026	0.88	0.90	0.82	0.88	0.88	0.57%	1,552,000
Aug 12, 2026	0.93	0.93	0.85	0.88	0.88	-5.91%	1,684,000
Aug 11, 2026	0.98	0.98	0.92	0.93	0.93	-3.63%	1,031,000
Aug 10, 2026	0.99	0.99	0.96	0.97	0.97	-2.03%	856,000
Aug 7, 2026	0.97	1.00	0.94	0.99	0.99	2.07%	1,631,000