Scholastic Corporation (SCHL) Historical Stock Data
17.27 ↑0.05 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHL is up 0.35% a day on average. There have been 21 days where Scholastic Corporation closed green and 9 days where SCHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 17.24 | 17.27 | ↑$0.03 (0.17%) | 16.95 | 17.35 | 400.50K |
| 2025-05-29 | 17.23 | 17.22 | ↓$0.01 (-0.06%) | 16.81 | 17.51 | 172.38K |
| 2025-05-28 | 17.61 | 17.23 | ↓$0.38 (-2.16%) | 17.13 | 17.85 | 177.92K |
| 2025-05-27 | 17.36 | 17.80 | ↑$0.44 (2.53%) | 17.19 | 17.84 | 236.84K |
| 2025-05-23 | 17.24 | 17.10 | ↓$0.14 (-0.81%) | 16.78 | 17.28 | 210.89K |
| 2025-05-22 | 17.40 | 17.44 | ↑$0.04 (0.23%) | 17.24 | 18.00 | 196.59K |
| 2025-05-21 | 17.77 | 17.44 | ↓$0.33 (-1.86%) | 17.18 | 18.09 | 207.64K |
| 2025-05-20 | 17.96 | 18.03 | ↑$0.07 (0.39%) | 17.77 | 18.06 | 144.07K |
| 2025-05-19 | 17.81 | 17.94 | ↑$0.13 (0.73%) | 17.44 | 17.99 | 211.75K |
| 2025-05-16 | 17.94 | 18.04 | ↑$0.10 (0.56%) | 17.60 | 18.27 | 254.19K |
| 2025-05-15 | 17.50 | 17.84 | ↑$0.34 (1.94%) | 17.33 | 17.90 | 205.91K |
| 2025-05-14 | 18.71 | 17.40 | ↓$1.31 (-7.00%) | 17.00 | 18.79 | 394.89K |
| 2025-05-13 | 18.88 | 18.75 | ↓$0.13 (-0.69%) | 18.73 | 19.16 | 224.82K |
| 2025-05-12 | 19.76 | 18.85 | ↓$0.91 (-4.61%) | 18.83 | 20.02 | 324.46K |
| 2025-05-09 | 18.86 | 18.94 | ↑$0.08 (0.42%) | 18.69 | 19.24 | 257.58K |
| 2025-05-08 | 18.50 | 18.97 | ↑$0.47 (2.54%) | 18.50 | 19.35 | 265.13K |
| 2025-05-07 | 18.96 | 18.50 | ↓$0.46 (-2.43%) | 18.39 | 19.22 | 291.02K |
| 2025-05-06 | 18.24 | 18.87 | ↑$0.63 (3.45%) | 18.13 | 19.06 | 286.42K |
| 2025-05-05 | 18.84 | 18.45 | ↓$0.39 (-2.07%) | 18.45 | 19.08 | 314.42K |
| 2025-05-02 | 18.51 | 19.09 | ↑$0.58 (3.13%) | 18.36 | 19.13 | 236.41K |
| 2025-05-01 | 18.02 | 18.42 | ↑$0.40 (2.22%) | 17.89 | 18.52 | 282.32K |
| 2025-04-30 | 17.99 | 18.03 | ↑$0.04 (0.22%) | 17.46 | 18.18 | 333.23K |
| 2025-04-29 | 17.77 | 18.29 | ↑$0.52 (2.93%) | 17.76 | 18.34 | 288.20K |
| 2025-04-28 | 17.64 | 17.77 | ↑$0.13 (0.74%) | 17.40 | 17.94 | 287.56K |
| 2025-04-25 | 17.19 | 17.68 | ↑$0.49 (2.85%) | 17.18 | 17.69 | 258.71K |
| 2025-04-24 | 17.09 | 17.32 | ↑$0.23 (1.35%) | 17.09 | 17.34 | 289.15K |
| 2025-04-23 | 17.01 | 17.06 | ↑$0.05 (0.29%) | 16.88 | 17.42 | 471.24K |
| 2025-04-22 | 16.49 | 16.63 | ↑$0.14 (0.85%) | 16.30 | 17.21 | 362.34K |
| 2025-04-21 | 16.10 | 16.41 | ↑$0.31 (1.93%) | 16.03 | 16.49 | 508.38K |
| 2025-04-17 | 15.85 | 16.30 | ↑$0.45 (2.84%) | 15.82 | 16.35 | 389.48K |
Create an account or log in to view more rows.
$SCHL go time
$SCHL Chill out and chill some more. It's all temporary.
$SCHL the future is so bright .. I gotta wear shades..
$SCHL nice day!
$SCHL Holding
$SCHL love this stock!!!!
$SCHL COME ON!!! Ugh!
$SCHL more shorts the better idc
$SCHL Buy Buy Buy
$SCHL To the moon!!