Scholastic Corporation (SCHL) Historical Stock Data
27.84 ↓0.57 (-2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHL is down -0.26% a day on average. There have been 14 days where Scholastic Corporation closed green and 16 days where SCHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 28.50 | 27.84 | ↓$0.66 (-2.32%) | 27.47 | 28.75 | 342.04K |
| 2025-12-05 | 28.19 | 28.41 | ↑$0.22 (0.78%) | 27.63 | 28.65 | 449.56K |
| 2025-12-04 | 29.16 | 28.23 | ↓$0.93 (-3.19%) | 27.80 | 29.16 | 495.34K |
| 2025-12-03 | 29.94 | 29.37 | ↓$0.57 (-1.90%) | 28.94 | 29.99 | 423.02K |
| 2025-12-02 | 31.56 | 30.08 | ↓$1.48 (-4.69%) | 29.36 | 31.86 | 441.99K |
| 2025-12-01 | 29.32 | 29.71 | ↑$0.39 (1.33%) | 29.22 | 29.78 | 209.36K |
| 2025-11-28 | 29.86 | 29.54 | ↓$0.32 (-1.07%) | 29.51 | 30.21 | 85.28K |
| 2025-11-26 | 29.79 | 29.85 | ↑$0.06 (0.20%) | 29.79 | 30.47 | 302.41K |
| 2025-11-25 | 29.03 | 29.81 | ↑$0.77 (2.67%) | 29.03 | 30.03 | 219.42K |
| 2025-11-24 | 28.73 | 28.81 | ↑$0.08 (0.28%) | 28.47 | 29.15 | 200.56K |
| 2025-11-21 | 27.78 | 28.80 | ↑$1.02 (3.67%) | 27.76 | 29.20 | 213.75K |
| 2025-11-20 | 28.25 | 27.81 | ↓$0.44 (-1.56%) | 27.68 | 28.43 | 146.60K |
| 2025-11-19 | 28.33 | 27.89 | ↓$0.44 (-1.55%) | 27.61 | 28.45 | 142.63K |
| 2025-11-18 | 27.78 | 28.40 | ↑$0.62 (2.23%) | 27.69 | 28.41 | 151.14K |
| 2025-11-17 | 28.35 | 27.96 | ↓$0.39 (-1.38%) | 27.87 | 28.79 | 187.06K |
| 2025-11-14 | 28.08 | 28.39 | ↑$0.31 (1.10%) | 27.65 | 28.43 | 89.75K |
| 2025-11-13 | 28.47 | 28.27 | ↓$0.20 (-0.70%) | 27.93 | 28.83 | 175K |
| 2025-11-12 | 28.05 | 28.57 | ↑$0.52 (1.85%) | 28.05 | 28.80 | 197.18K |
| 2025-11-11 | 28.10 | 28.02 | ↓$0.08 (-0.28%) | 27.88 | 28.37 | 122.49K |
| 2025-11-10 | 27.89 | 28.00 | ↑$0.11 (0.39%) | 27.73 | 28.20 | 125.05K |
| 2025-11-07 | 27.50 | 27.71 | ↑$0.21 (0.76%) | 27.46 | 27.98 | 102.06K |
| 2025-11-06 | 28.33 | 27.59 | ↓$0.74 (-2.61%) | 27.48 | 28.58 | 129.98K |
| 2025-11-05 | 28.37 | 28.35 | ↓$0.02 (-0.07%) | 28.05 | 28.54 | 187.10K |
| 2025-11-04 | 28.46 | 28.13 | ↓$0.33 (-1.16%) | 27.93 | 28.74 | 157.03K |
| 2025-11-03 | 28.67 | 28.50 | ↓$0.17 (-0.59%) | 27.95 | 28.71 | 152.93K |
| 2025-10-31 | 28.47 | 28.67 | ↑$0.20 (0.70%) | 28.00 | 28.82 | 153.50K |
| 2025-10-30 | 28.58 | 28.75 | ↑$0.17 (0.59%) | 28.36 | 29.13 | 168.61K |
| 2025-10-29 | 28.82 | 28.75 | ↓$0.07 (-0.24%) | 28.70 | 29.14 | 241.68K |
| 2025-10-28 | 28.79 | 28.87 | ↑$0.08 (0.28%) | 28.59 | 29.13 | 155.73K |
| 2025-10-27 | 29.32 | 28.94 | ↓$0.38 (-1.30%) | 28.88 | 29.48 | 163.15K |
Create an account or log in to view more rows.
$SCHL keep it going
$SCHL pressure
$SCHL Hedgies
we aren't going anywhere!
$SCHL holding and buying these dips is so easy.
$SCHL whats the news????
$SCHL overvalued
$SCHL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SCHL go time
$SCHL Chill out and chill some more. It's all temporary.
$SCHL the future is so bright .. I gotta wear shades..