Scholastic Corporation (SCHL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.55 | -21.6966379984 | 25.58 | 26.045 | 19.735 | 582226 | 21.58603713 | CS |
| 4 | -5.87 | -22.6640926641 | 25.9 | 27.61 | 19.735 | 315989 | 24.06824385 | CS |
| 12 | -11.46 | -36.3925055573 | 31.49 | 32.39 | 19.735 | 255697 | 25.36667197 | CS |
| 26 | -15.1 | -42.9832052377 | 35.13 | 38.77 | 19.735 | 216845 | 28.21129152 | CS |
| 52 | -17.57 | -46.7287234043 | 37.6 | 40.745 | 19.735 | 216549 | 32.67047225 | CS |
| 156 | -20.04 | -50.0124781632 | 40.07 | 48.28 | 19.735 | 199407 | 36.94910253 | CS |
| 260 | -21.54 | -51.8162136156 | 41.57 | 48.28 | 18.8 | 187870 | 34.16627597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 20.03 | 0.22 | 1.11 | 19.94 | 20.245 | 19.14 | 657367 |
| 1734737700 | 19.81 | -5.03 | -20.25 | 21.19 | 22.88 | 19.735 | 1926622 |
| 1734651300 | 24.84 | 0.19 | 0.77 | 24.98 | 25.115 | 24.41 | 321290 |
| 1734564900 | 24.65 | -0.61 | -2.41 | 25.43 | 25.765 | 24.5 | 240587 |
| 1734478500 | 25.26 | -0.35 | -1.37 | 25.51 | 25.64 | 25.225 | 175733 |
| 1734392100 | 25.61 | 0.03 | 0.12 | 25.58 | 26.045 | 25.215 | 246896 |
| 1734132900 | 25.58 | 0.01 | 0.04 | 25.5 | 25.8 | 25.29 | 162981 |
| 1734046500 | 25.57 | -0.58 | -2.22 | 26.17 | 26.8 | 25.32 | 182605 |
| 1733960100 | 26.15 | -0.51 | -1.91 | 26.84 | 26.84 | 26.06 | 291592 |
| 1733873700 | 26.66 | -0.01 | -0.04 | 26.58 | 27 | 26.22 | 179058 |
| 1733787300 | 26.67 | 0.1 | 0.38 | 26.83 | 27.61 | 26.5125 | 233441 |
| 1733528100 | 26.57 | 0.12 | 0.45 | 26.48 | 26.65 | 25.93 | 148635 |
| 1733441700 | 26.45 | 0.15 | 0.57 | 26.3 | 26.67 | 26.17 | 168037 |
| 1733355300 | 26.3 | 0.1 | 0.38 | 26.19 | 26.48 | 25.51 | 431551 |
| 1733268900 | 26.2 | -0.57 | -2.13 | 26.73 | 26.75 | 25.955 | 209507 |
| 1733182500 | 26.77 | 0.39 | 1.48 | 26.34 | 27.28 | 26.34 | 261185 |
| 1732917840 | 26.38 | -0.57 | -2.12 | 27.1 | 27.3 | 26.33 | 192479 |
| 1732750500 | 26.95 | 0.52 | 1.97 | 26.52 | 27.035 | 26.52 | 166639 |
| 1732664100 | 26.43 | -0.41 | -1.53 | 26.83 | 26.83 | 25.865 | 181482 |
| 1732577700 | 26.84 | 1.38 | 5.42 | 25.9 | 27.05 | 25.73 | 283464 |
| 1732318500 | 25.46 | 0.16 | 0.63 | 25.34 | 25.66 | 25.2712 | 234162 |
| 1732232100 | 25.3 | 0.5 | 2.02 | 24.82 | 25.33 | 24.49 | 151641 |
| 1732145700 | 24.8 | 0.53 | 2.18 | 24.14 | 24.81 | 23.93 | 127372 |
| 1732059300 | 24.27 | -0.62 | -2.49 | 24.57 | 24.835 | 23.98 | 131189 |
| 1731972900 | 24.89 | 0.22 | 0.89 | 24.57 | 25.37 | 24.57 | 186185 |
| 1731713700 | 24.67 | -0.74 | -2.91 | 25.58 | 25.58 | 24.615 | 178521 |
| 1731627300 | 25.41 | -0.67 | -2.57 | 26.08 | 26.21 | 25.03 | 200309 |
| 1731540900 | 26.08 | -0.74 | -2.76 | 26.87 | 27.13 | 25.985 | 587562 |
| 1731454500 | 26.82 | 0.18 | 0.68 | 26.44 | 27.24 | 26.215 | 314381 |
| 1731368100 | 26.64 | 0.47 | 1.80 | 26.49 | 26.82 | 26.26 | 234217 |
| 1731108900 | 26.17 | -0.26 | -0.98 | 26.39 | 26.435 | 25.68 | 203431 |
| 1731022500 | 26.43 | 0.47 | 1.81 | 25.89 | 26.57 | 25.66 | 314296 |
| 1730936100 | 25.96 | 1.65 | 6.79 | 25.35 | 26.255 | 25.11 | 269750 |
| 1730849700 | 24.31 | 0.52 | 2.19 | 23.69 | 24.52 | 23.69 | 242377 |
| 1730763300 | 23.79 | -0.85 | -3.45 | 24.62 | 24.7699 | 23.77 | 220768 |
| 1730500500 | 24.64 | -0.19 | -0.77 | 24.8 | 24.9 | 24.47 | 159319 |
| 1730414100 | 24.83 | -0.52 | -2.05 | 25.26 | 25.26 | 24.73 | 158318 |
| 1730327700 | 25.35 | 0.05 | 0.20 | 25.19 | 25.74 | 25.19 | 205708 |
| 1730241300 | 25.3 | 0.28 | 1.12 | 24.86 | 25.38 | 24.71 | 152346 |
| 1730154900 | 25.02 | 0.45 | 1.83 | 24.78 | 25.36 | 24.78 | 139853 |
| 1729895700 | 24.57 | -0.11 | -0.45 | 24.83 | 25.03 | 24.49 | 177531 |
| 1729809300 | 24.68 | -0.42 | -1.67 | 25.12 | 25.29 | 24.62 | 200161 |
| 1729722900 | 25.1 | 0.39 | 1.58 | 24.68 | 25.12 | 24.5 | 179348 |
| 1729636500 | 24.71 | -0.82 | -3.21 | 25.54 | 25.71 | 24.62 | 141603 |
| 1729550100 | 25.53 | -0.62 | -2.37 | 26.15 | 26.4 | 25.49 | 207370 |
| 1729290900 | 26.15 | -0.35 | -1.32 | 26.58 | 26.71 | 26.13 | 134754 |
| 1729204500 | 26.5 | -0.32 | -1.19 | 26.83 | 26.89 | 26.265 | 206740 |
| 1729118100 | 26.82 | 0.06 | 0.22 | 26.78 | 27.415 | 26.67 | 179424 |
| 1729031700 | 26.76 | 0.05 | 0.19 | 26.72 | 27.21 | 26.71 | 229986 |
| 1728945300 | 26.71 | -0.35 | -1.29 | 27.03 | 27.14 | 26.67 | 145058 |
| 1728686100 | 27.06 | -0.14 | -0.51 | 27.13 | 27.665 | 27.04 | 142402 |
| 1728599700 | 27.2 | -0.55 | -1.98 | 27.45 | 27.57 | 27 | 239623 |
| 1728513300 | 27.75 | 1.2 | 4.52 | 26.6 | 28.12 | 26.6 | 295156 |
| 1728426900 | 26.55 | 0.54 | 2.08 | 26.15 | 26.61 | 26.01 | 241936 |
| 1728340500 | 26.01 | -1.15 | -4.23 | 27.04 | 27.13 | 25.91 | 374480 |
| 1728081300 | 27.16 | 1.61 | 6.30 | 25.67 | 27.2 | 25.67 | 369694 |
| 1727994900 | 25.55 | -2.29 | -8.23 | 27.6 | 27.6 | 25.54 | 380259 |
| 1727908500 | 27.84 | -2.11 | -7.05 | 29.65 | 29.69 | 27.35 | 329915 |
| 1727822100 | 29.95 | -2.06 | -6.44 | 31.74 | 31.75 | 29.92 | 196623 |
| 1727735700 | 32.009999 | -0.03 | -0.09 | 31.49 | 32.39 | 31.4201 | 320076 |
| 1727476500 | 32.04 | 1.86 | 6.16 | 32.81 | 34.18 | 31.66 | 450626 |
| 1727390100 | 30.18 | 0.51 | 1.72 | 29.8 | 30.31 | 29.72 | 284959 |
| 1727303700 | 29.67 | -0.61 | -2.01 | 30.46 | 30.46 | 29.65 | 208839 |
| 1727217300 | 30.28 | -1.02 | -3.26 | 31.4 | 31.495 | 30.225 | 217311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
