SCHL

Scholastic Historical Data

SCHL Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 29.55 0.41 1.41% 29.61 29.80 28.70 235,188
Mar 04 2021 29.14 -0.26 -0.88% 29.43 29.92 28.79 146,996
Mar 03 2021 29.40 0.71 2.47% 28.985 29.95 28.88 161,988
Mar 02 2021 28.69 -0.91 -3.07% 29.42 29.55 28.32 154,103
Mar 01 2021 29.60 0.80 2.78% 29.17 29.71 28.84 84,938
Feb 26 2021 28.80 -0.50 -1.71% 29.14 29.3068 28.43 176,521
Feb 25 2021 29.30 -0.78 -2.59% 30.20 30.4854 29.23 134,177
Feb 24 2021 30.08 0.81 2.77% 29.27 30.16 29.24 173,668
Feb 23 2021 29.27 0.20 0.69% 28.91 29.40 28.62 176,232
Feb 22 2021 29.07 0.86 3.05% 28.22 29.45 28.22 361,017
Feb 19 2021 28.21 0.55 1.99% 27.79 28.38 27.61 265,375
Feb 18 2021 27.66 -0.56 -1.98% 28.04 28.40 27.61 72,755
Feb 17 2021 28.22 -0.35 -1.23% 28.38 28.71 28.10 69,762
Feb 16 2021 28.57 0.28 0.99% 28.40 28.65 28.25 103,880
Feb 15 2021 28.29 0.00 +0.00% 28.17 28.37 27.85 0
Feb 12 2021 28.29 0.08 0.28% 28.17 28.37 27.85 100,582
Feb 11 2021 28.21 0.25 0.89% 28.07 28.28 27.525 156,304
Feb 10 2021 27.96 -0.10 -0.36% 28.25 28.30 27.83 92,362
Feb 09 2021 28.06 0.37 1.34% 27.60 28.15 27.36 99,156
Feb 08 2021 27.69 0.48 1.76% 27.54 27.84 27.314 87,211
Feb 05 2021 27.21 0.03 0.11% 27.55 27.55 26.97 48,260
Feb 04 2021 27.18 1.00 3.82% 26.25 27.24 26.25 124,321
Feb 03 2021 26.18 0.13 0.5% 25.775 26.2299 25.74 84,412
Feb 02 2021 26.05 0.24 0.93% 25.98 26.15 25.441 154,397
Feb 01 2021 25.81 0.04 0.16% 26.01 26.01 25.35 107,530
Jan 29 2021 25.77 0.09 0.35% 25.56 26.21 25.33 195,336
Jan 28 2021 25.68 -0.24 -0.93% 25.83 26.28 24.69 188,202
Jan 27 2021 25.92 -0.56 -2.11% 26.45 26.465 25.69 109,520
Jan 26 2021 26.48 -0.26 -0.97% 26.84 27.21 26.38 123,745
Jan 25 2021 26.74 -0.01 -0.04% 26.53 26.90 26.145 100,483
Jan 22 2021 26.75 0.35 1.33% 26.13 26.79 25.95 81,889
Jan 21 2021 26.40 -0.20 -0.75% 26.65 26.755 26.32 134,095
Jan 20 2021 26.60 0.62 2.39% 25.92 26.63 25.92 138,308
Jan 19 2021 25.98 -0.12 -0.46% 26.22 26.34 25.62 143,466
Jan 18 2021 26.10 0.00 +0.00% 26.22 26.535 25.9101 0
Jan 15 2021 26.10 -0.33 -1.25% 26.22 26.535 25.9101 120,206
Jan 14 2021 26.43 0.71 2.76% 25.76 26.90 25.7441 136,373
Jan 13 2021 25.72 -0.47 -1.79% 25.735 26.1771 25.60 106,829
Jan 12 2021 26.19 0.34 1.32% 26.09 26.465 25.46 98,676
Jan 11 2021 25.85 -0.11 -0.42% 25.75 26.69 25.73 177,672
Jan 08 2021 25.96 -0.78 -2.92% 26.90 26.90 25.62 147,899
Jan 07 2021 26.74 -0.14 -0.52% 26.83 27.12 26.03 173,997
Jan 06 2021 26.88 1.78 7.09% 25.44 26.98 25.44 288,096
Jan 05 2021 25.10 0.67 2.74% 24.42 25.50 24.40 127,937
Jan 04 2021 24.43 -0.57 -2.28% 25.00 25.07 23.96 169,922
Jan 01 2021 25.00 0.00 +0.00% 24.01 25.04 24.01 0
Dec 31 2020 25.00 0.73 3.01% 24.01 25.04 24.01 170,461
Dec 30 2020 24.27 -0.20 -0.82% 24.54 24.86 24.12 182,171
Dec 29 2020 24.47 -0.73 -2.9% 24.90 25.46 24.27 208,747
Dec 28 2020 25.20 0.73 2.98% 24.71 25.48 24.47 234,978
Dec 25 2020 24.47 0.00 +0.00% 23.84 24.57 23.84 0
Dec 24 2020 24.47 0.00 +0.00% 23.84 24.57 23.84 0
Dec 24 2020 24.47 0.61 2.56% 23.84 24.57 23.84 121,521
Dec 23 2020 23.86 0.78 3.38% 23.14 23.95 22.94 187,162
Dec 22 2020 23.08 -0.04 -0.17% 23.12 23.53 22.92 180,277
Dec 21 2020 23.12 -1.16 -4.78% 24.00 24.29 22.9499 521,494
Dec 18 2020 24.28 -2.63 -9.77% 24.26 25.3599 22.37 1,843,933
Dec 17 2020 26.91 0.36 1.36% 26.58 27.488 26.47 235,534
Dec 16 2020 26.55 -0.49 -1.81% 27.05 27.38 26.25 189,099
Dec 15 2020 27.04 0.76 2.89% 26.56 27.15 26.20 111,503
Dec 14 2020 26.28 0.38 1.45% 26.18 26.62 25.90 144,505
Dec 11 2020 25.905 -0.06 -0.21% 25.83 26.12 25.75 92,040
Dec 10 2020 25.96 0.32 1.25% 25.81 26.05 25.42 79,601
Dec 09 2020 25.64 0.00 0.0% 25.64 25.64 25.64 0
Dec 08 2020 25.64 0.68 2.72% 24.96 25.67 24.96 206,937
Dec 07 2020 24.96 -0.04 -0.16% 25.00 25.25 24.43 92,983
Your Recent History
NASDAQ
SCHL
Scholastic
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 03:14:21