Scholastic Corporation (SCHL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.965 | -4.85901309164 | 19.86 | 20.61 | 18.72 | 256800 | 19.48655728 | CS |
| 4 | -1.635 | -7.96395518753 | 20.53 | 21.09 | 18.57 | 290373 | 19.79179515 | CS |
| 12 | -7.975 | -29.679940454 | 26.87 | 27.61 | 18.57 | 298293 | 22.25112039 | CS |
| 26 | -10.435 | -35.5779065803 | 29.33 | 34.18 | 18.57 | 238072 | 25.12475013 | CS |
| 52 | -18.485 | -49.4515783842 | 37.38 | 40.745 | 18.57 | 226247 | 30.33647219 | CS |
| 156 | -21.925 | -53.7114159726 | 40.82 | 48.28 | 18.57 | 207605 | 35.98885592 | CS |
| 260 | -15.385 | -44.8803967328 | 34.28 | 48.28 | 18.57 | 191233 | 33.6537614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 18.92 | 0.09 | 0.48 | 18.83 | 19.11 | 18.78 | 206090 |
| 1738625700 | 18.83 | -0.58 | -2.99 | 18.94 | 19.45 | 18.72 | 265510 |
| 1738366500 | 19.41 | -0.56 | -2.80 | 19.9 | 19.91 | 19.26 | 287109 |
| 1738280100 | 19.97 | -0.25 | -1.24 | 20.39 | 20.61 | 19.785 | 288828 |
| 1738193700 | 20.22 | 0.24 | 1.20 | 19.86 | 20.25 | 19.725 | 236464 |
| 1738107300 | 19.98 | -0.39 | -1.91 | 20.35 | 20.53 | 19.85 | 230145 |
| 1738020900 | 20.37 | -0.07 | -0.34 | 20.41 | 21.09 | 20.21 | 320027 |
| 1737761700 | 20.44 | 1.12 | 5.80 | 19.87 | 20.7 | 19.71 | 291848 |
| 1737675300 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1737588900 | 19.32 | -0.79 | -3.93 | 19.95 | 20.195 | 19.25 | 332543 |
| 1737502500 | 20.11 | 0.11 | 0.55 | 20.15 | 20.27 | 19.965 | 255234 |
| 1737156900 | 20 | -0.18 | -0.89 | 20.5 | 20.5 | 19.8 | 192088 |
| 1737070500 | 20.18 | -0.54 | -2.61 | 20.64 | 20.7367 | 20.07 | 269065 |
| 1736984100 | 20.72 | 0.83 | 4.17 | 20.38 | 20.88 | 20.215 | 286877 |
| 1736897700 | 19.89 | 0.4 | 2.05 | 19.54 | 19.99 | 19.42 | 269199 |
| 1736811300 | 19.49 | 0.52 | 2.74 | 18.77 | 19.55 | 18.57 | 408672 |
| 1736552100 | 18.97 | -0.92 | -4.63 | 19.36 | 19.61 | 18.78 | 371733 |
| 1736379300 | 19.89 | -0.88 | -4.24 | 20.53 | 20.6 | 19.86 | 424915 |
| 1736292900 | 20.77 | -0.29 | -1.38 | 21.24 | 21.34 | 20.38 | 266866 |
| 1736206500 | 21.06 | 0.05 | 0.24 | 21.02 | 21.81 | 21.02 | 255098 |
| 1735947300 | 21.01 | -0.13 | -0.61 | 21.4 | 21.54 | 20.93 | 276357 |
| 1735860900 | 21.14 | -0.19 | -0.89 | 21.68 | 22.05 | 21.06 | 286855 |
| 1735688100 | 21.33 | 0.52 | 2.50 | 21.06 | 21.64 | 20.9 | 337571 |
| 1735601700 | 20.81 | -0.48 | -2.25 | 21.16 | 21.24 | 20.31 | 331236 |
| 1735342500 | 21.29 | -0.51 | -2.34 | 21.69 | 22.2499 | 20.88 | 360514 |
| 1735256100 | 21.8 | 0.32 | 1.49 | 21.16 | 21.86 | 20.96 | 404175 |
| 1735077840 | 21.48 | 1.45 | 7.24 | 19.96 | 21.805 | 19.585 | 280237 |
| 1734996900 | 20.03 | 0.22 | 1.11 | 19.94 | 20.2 | 19.14 | 648800 |
| 1734737700 | 19.81 | -5.03 | -20.25 | 21.925 | 22.88 | 19.735 | 1888131 |
| 1734651300 | 24.84 | 0.19 | 0.77 | 25.115 | 25.115 | 24.41 | 319390 |
| 1734564900 | 24.65 | -0.61 | -2.41 | 25.3 | 25.765 | 24.5 | 239857 |
| 1734478500 | 25.26 | -0.35 | -1.37 | 25.51 | 25.64 | 25.225 | 175644 |
| 1734392100 | 25.61 | 0.03 | 0.12 | 25.47 | 26.045 | 25.215 | 239300 |
| 1734132900 | 25.58 | 0.01 | 0.04 | 25.5 | 25.8 | 25.29 | 162978 |
| 1734046500 | 25.57 | -0.58 | -2.22 | 26.17 | 26.17 | 25.32 | 179775 |
| 1733960100 | 26.15 | -0.51 | -1.91 | 26.7 | 26.74 | 26.06 | 290700 |
| 1733873700 | 26.66 | -0.01 | -0.04 | 26.49 | 27 | 26.22 | 178435 |
| 1733787300 | 26.67 | 0.1 | 0.38 | 26.845 | 27.61 | 26.5125 | 231466 |
| 1733528100 | 26.57 | 0.12 | 0.45 | 26.32 | 26.65 | 26.1 | 146819 |
| 1733441700 | 26.45 | 0.15 | 0.57 | 26.48 | 26.67 | 26.17 | 165205 |
| 1733355300 | 26.3 | 0.1 | 0.38 | 26.36 | 26.48 | 25.51 | 427365 |
| 1733268900 | 26.2 | -0.57 | -2.13 | 26.63 | 26.63 | 25.955 | 207564 |
| 1733182500 | 26.77 | 0.39 | 1.48 | 26.34 | 27.28 | 26.34 | 259513 |
| 1732917840 | 26.38 | -0.57 | -2.12 | 27.1 | 27.3 | 26.33 | 192251 |
| 1732750500 | 26.95 | 0.52 | 1.97 | 26.52 | 27.035 | 26.52 | 166615 |
| 1732664100 | 26.43 | -0.41 | -1.53 | 26.83 | 26.83 | 25.865 | 180294 |
| 1732577700 | 26.84 | 1.38 | 5.42 | 25.9 | 27.05 | 25.75 | 283139 |
| 1732318500 | 25.46 | 0.16 | 0.63 | 25.365 | 25.66 | 25.2712 | 233315 |
| 1732232100 | 25.3 | 0.5 | 2.02 | 24.82 | 25.33 | 24.49 | 151250 |
| 1732145700 | 24.8 | 0.53 | 2.18 | 24.14 | 24.81 | 23.93 | 126513 |
| 1732059300 | 24.27 | -0.62 | -2.49 | 24.69 | 24.69 | 23.98 | 129791 |
| 1731972900 | 24.89 | 0.22 | 0.89 | 24.7 | 25.37 | 24.64 | 184089 |
| 1731713700 | 24.67 | -0.74 | -2.91 | 25.58 | 25.58 | 24.615 | 178493 |
| 1731627300 | 25.41 | -0.67 | -2.57 | 26.21 | 26.21 | 25.03 | 198420 |
| 1731540900 | 26.08 | -0.74 | -2.76 | 26.87 | 27.13 | 25.985 | 587431 |
| 1731454500 | 26.82 | 0.18 | 0.68 | 26.44 | 27.24 | 26.215 | 314362 |
| 1731368100 | 26.64 | 0.47 | 1.80 | 26.36 | 26.82 | 26.26 | 232273 |
| 1731108900 | 26.17 | -0.26 | -0.98 | 26.39 | 26.435 | 25.68 | 202649 |
| 1731022500 | 26.43 | 0.47 | 1.81 | 25.66 | 26.57 | 25.66 | 313496 |
| 1730936100 | 25.96 | 1.65 | 6.79 | 25.26 | 26.255 | 25.11 | 275445 |
| 1730849700 | 24.31 | 0.52 | 2.19 | 23.77 | 24.52 | 23.69 | 240860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
