Scholastic Corporation (SCHL) Historical Stock Data
19.81 ↓5.03 (-20.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHL is down -0.53% a day on average. There have been 15 days where Scholastic Corporation closed green and 15 days where SCHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.19 | 19.81 | ↓$1.38 (-6.51%) | 19.74 | 22.88 | 1.93M |
| 2024-12-19 | 24.98 | 24.84 | ↓$0.14 (-0.56%) | 24.41 | 25.12 | 323.20K |
| 2024-12-18 | 25.43 | 24.65 | ↓$0.78 (-3.07%) | 24.50 | 25.77 | 240.59K |
| 2024-12-17 | 25.51 | 25.26 | ↓$0.25 (-0.98%) | 25.23 | 25.64 | 175.73K |
| 2024-12-16 | 25.58 | 25.61 | ↑$0.03 (0.12%) | 25.22 | 26.05 | 246.90K |
| 2024-12-13 | 25.50 | 25.58 | ↑$0.08 (0.31%) | 25.29 | 25.80 | 162.98K |
| 2024-12-12 | 26.17 | 25.57 | ↓$0.60 (-2.29%) | 25.32 | 26.80 | 182.61K |
| 2024-12-11 | 26.84 | 26.15 | ↓$0.69 (-2.57%) | 26.06 | 26.84 | 291.59K |
| 2024-12-10 | 26.58 | 26.66 | ↑$0.08 (0.30%) | 26.22 | 27.00 | 179.06K |
| 2024-12-09 | 26.83 | 26.67 | ↓$0.16 (-0.60%) | 26.51 | 27.61 | 233.44K |
| 2024-12-06 | 26.48 | 26.57 | ↑$0.09 (0.34%) | 25.93 | 26.65 | 148.64K |
| 2024-12-05 | 26.30 | 26.45 | ↑$0.15 (0.57%) | 26.17 | 26.67 | 168.04K |
| 2024-12-04 | 26.19 | 26.30 | ↑$0.11 (0.42%) | 25.51 | 26.48 | 431.55K |
| 2024-12-03 | 26.73 | 26.20 | ↓$0.53 (-1.98%) | 25.96 | 26.73 | 209.51K |
| 2024-12-02 | 26.34 | 26.77 | ↑$0.43 (1.63%) | 26.34 | 27.28 | 261.19K |
| 2024-11-29 | 27.10 | 26.38 | ↓$0.72 (-2.66%) | 26.33 | 27.30 | 192.48K |
| 2024-11-27 | 26.52 | 26.95 | ↑$0.43 (1.62%) | 26.52 | 27.04 | 166.64K |
| 2024-11-26 | 26.71 | 26.43 | ↓$0.28 (-1.05%) | 25.87 | 26.79 | 181.48K |
| 2024-11-25 | 25.84 | 26.84 | ↑$1.00 (3.87%) | 25.67 | 27.05 | 285.48K |
| 2024-11-22 | 25.34 | 25.46 | ↑$0.12 (0.47%) | 25.27 | 25.66 | 234.16K |
| 2024-11-21 | 24.82 | 25.30 | ↑$0.48 (1.93%) | 24.49 | 25.33 | 151.64K |
| 2024-11-20 | 24.14 | 24.80 | ↑$0.66 (2.73%) | 23.93 | 24.81 | 127.38K |
| 2024-11-19 | 24.57 | 24.27 | ↓$0.30 (-1.22%) | 23.98 | 24.84 | 131.19K |
| 2024-11-18 | 24.57 | 24.89 | ↑$0.32 (1.30%) | 24.57 | 25.37 | 186.19K |
| 2024-11-15 | 25.58 | 24.67 | ↓$0.91 (-3.56%) | 24.62 | 25.58 | 178.52K |
| 2024-11-14 | 26.08 | 25.41 | ↓$0.67 (-2.57%) | 25.03 | 26.21 | 200.31K |
| 2024-11-13 | 26.87 | 26.08 | ↓$0.79 (-2.94%) | 25.99 | 27.13 | 586.12K |
| 2024-11-12 | 26.44 | 26.82 | ↑$0.38 (1.44%) | 26.22 | 27.24 | 314.38K |
| 2024-11-11 | 26.49 | 26.64 | ↑$0.15 (0.57%) | 26.33 | 26.82 | 234.22K |
| 2024-11-08 | 26.39 | 26.17 | ↓$0.22 (-0.83%) | 25.68 | 26.44 | 203.43K |
Create an account or log in to view more rows.
$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!!
$SCHL going down
$SCHL warming up