Scholastic Corporation (SCHL) Historical Stock Data
17.23 ↓1.01 (-5.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHL is down -0.38% a day on average. There have been 16 days where Scholastic Corporation closed green and 14 days where SCHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 18.20 | 17.23 | ↓$0.97 (-5.33%) | 17.23 | 18.89 | 527.62K |
| 2025-04-04 | 17.48 | 18.24 | ↑$0.76 (4.35%) | 17.48 | 18.56 | 444.47K |
| 2025-04-03 | 18.45 | 18.04 | ↓$0.41 (-2.22%) | 17.80 | 18.70 | 306.54K |
| 2025-04-02 | 18.73 | 18.90 | ↑$0.17 (0.91%) | 18.63 | 19.23 | 297.52K |
| 2025-04-01 | 18.71 | 18.84 | ↑$0.13 (0.69%) | 18.47 | 18.94 | 265.49K |
| 2025-03-31 | 18.58 | 18.88 | ↑$0.30 (1.61%) | 18.57 | 18.95 | 332.19K |
| 2025-03-28 | 18.62 | 18.67 | ↑$0.05 (0.27%) | 18.10 | 18.83 | 323.42K |
| 2025-03-27 | 18.78 | 18.65 | ↓$0.13 (-0.69%) | 18.60 | 19.02 | 342.73K |
| 2025-03-26 | 18.86 | 18.86 | ↑$0.00 (0.00%) | 18.38 | 19.06 | 537.98K |
| 2025-03-25 | 19.42 | 18.85 | ↓$0.57 (-2.94%) | 18.83 | 19.89 | 680.45K |
| 2025-03-24 | 21.22 | 19.51 | ↓$1.71 (-8.06%) | 19.01 | 21.35 | 1.15M |
| 2025-03-21 | 19.98 | 21.22 | ↑$1.24 (6.21%) | 19.73 | 21.85 | 2.29M |
| 2025-03-20 | 19.14 | 18.80 | ↓$0.34 (-1.78%) | 18.76 | 19.48 | 505.29K |
| 2025-03-19 | 19.10 | 19.15 | ↑$0.05 (0.26%) | 18.29 | 19.27 | 463.47K |
| 2025-03-18 | 19.62 | 19.06 | ↓$0.56 (-2.85%) | 18.92 | 20.07 | 313.20K |
| 2025-03-17 | 19.39 | 19.69 | ↑$0.30 (1.55%) | 19.39 | 19.94 | 238.07K |
| 2025-03-14 | 20.17 | 19.42 | ↓$0.75 (-3.72%) | 19.41 | 20.27 | 282.10K |
| 2025-03-13 | 19.05 | 20.05 | ↑$1.00 (5.25%) | 19.05 | 20.08 | 440.91K |
| 2025-03-12 | 20.69 | 19.03 | ↓$1.66 (-8.02%) | 18.89 | 20.98 | 339.85K |
| 2025-03-11 | 21.42 | 20.89 | ↓$0.53 (-2.47%) | 20.73 | 21.46 | 253.48K |
| 2025-03-10 | 21.39 | 21.46 | ↑$0.07 (0.33%) | 21.26 | 21.78 | 388.93K |
| 2025-03-07 | 20.23 | 21.43 | ↑$1.20 (5.93%) | 20.23 | 21.55 | 520.18K |
| 2025-03-06 | 20.45 | 20.19 | ↓$0.26 (-1.27%) | 19.85 | 20.60 | 592.84K |
| 2025-03-05 | 21.12 | 20.63 | ↓$0.49 (-2.32%) | 20.47 | 21.27 | 415.53K |
| 2025-03-04 | 21.24 | 21.07 | ↓$0.17 (-0.80%) | 20.68 | 21.33 | 463.41K |
| 2025-03-03 | 21.89 | 21.47 | ↓$0.42 (-1.92%) | 21.41 | 22.15 | 418.20K |
| 2025-02-28 | 21.59 | 21.89 | ↑$0.30 (1.39%) | 21.38 | 21.95 | 430.44K |
| 2025-02-27 | 21.32 | 21.68 | ↑$0.36 (1.69%) | 21.20 | 21.80 | 452.14K |
| 2025-02-26 | 21.00 | 21.50 | ↑$0.50 (2.38%) | 21.00 | 21.63 | 381.89K |
| 2025-02-25 | 21.02 | 21.06 | ↑$0.04 (0.19%) | 20.96 | 21.88 | 570.87K |
Create an account or log in to view more rows.
$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!!
$SCHL going down