Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E.W. Scripps Company (NQ: SSP )

3.695 +0.005 (+0.14%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.580 7.615 6.870 6.910 317,441 -0.64(-8.48%)
Nov 29, 2023 7.420 7.690 7.340 7.550 358,869 +0.30(+4.14%)
Nov 28, 2023 7.360 7.360 7.090 7.250 195,029 -0.13(-1.76%)
Nov 27, 2023 7.520 7.660 7.370 7.380 271,804 -0.25(-3.28%)
Nov 24, 2023 7.530 7.700 7.510 7.630 94,798 +0.06(+0.79%)
Nov 22, 2023 7.480 7.650 7.360 7.570 175,704 +0.14(+1.88%)
Nov 21, 2023 7.570 7.580 7.400 7.430 185,692 -0.28(-3.63%)
Nov 20, 2023 7.520 7.830 7.460 7.710 227,947 +0.19(+2.53%)
Nov 17, 2023 7.470 7.590 7.390 7.520 315,410 +0.23(+3.16%)
Nov 16, 2023 7.680 7.720 7.210 7.290 264,412 -0.32(-4.20%)
Nov 15, 2023 7.490 7.800 7.310 7.610 587,453 +0.20(+2.70%)
Nov 14, 2023 7.180 7.540 7.080 7.410 470,222 +0.79(+11.93%)
Nov 13, 2023 6.860 6.860 6.490 6.620 319,342 -0.23(-3.36%)
Nov 10, 2023 6.810 7.010 6.590 6.850 328,211 +0.16(+2.39%)
Nov 09, 2023 6.970 7.030 6.620 6.690 348,385 -0.23(-3.32%)
Nov 08, 2023 6.840 6.950 6.570 6.920 328,325 +0.01(+0.14%)
Nov 07, 2023 7.010 7.090 6.690 6.910 472,008 -0.17(-2.40%)
Nov 06, 2023 7.200 7.485 6.980 7.080 589,316 -0.12(-1.67%)
Nov 03, 2023 6.470 7.430 6.470 7.200 848,513 +1.10(+18.03%)
Nov 02, 2023 5.190 6.150 5.165 6.100 784,080 +0.96(+18.68%)
Nov 01, 2023 5.430 5.515 5.060 5.140 460,791 -0.33(-6.03%)
Oct 31, 2023 5.430 5.630 5.395 5.470 561,254 +0.00(+0.00%)
Oct 30, 2023 5.290 5.540 5.228 5.470 546,451 +0.26(+4.99%)
Oct 27, 2023 5.450 5.450 5.162 5.210 452,721 -0.22(-4.05%)
Oct 26, 2023 5.820 5.820 5.230 5.430 313,887 -0.35(-6.06%)
Oct 25, 2023 6.000 6.030 5.770 5.780 390,246 -0.32(-5.25%)
Oct 24, 2023 6.200 6.270 5.990 6.100 330,994 -0.02(-0.33%)
Oct 23, 2023 6.110 6.410 6.000 6.120 394,920 -0.01(-0.16%)
Oct 20, 2023 6.110 6.280 5.890 6.130 401,835 +0.03(+0.49%)
Oct 19, 2023 6.320 6.340 6.020 6.100 375,245 -0.19(-3.02%)
Oct 18, 2023 6.000 6.320 5.980 6.290 392,233 +0.12(+1.94%)
Oct 17, 2023 5.810 6.330 5.810 6.170 648,643 +0.27(+4.58%)
Oct 16, 2023 5.120 5.940 5.070 5.900 867,421 +0.83(+16.37%)
Oct 13, 2023 5.190 5.300 5.050 5.070 342,445 -0.13(-2.50%)
Oct 12, 2023 5.400 5.450 5.179 5.200 330,800 -0.18(-3.35%)
Oct 11, 2023 5.630 5.780 5.340 5.380 348,022 -0.25(-4.44%)
Oct 10, 2023 5.070 5.760 5.050 5.630 608,191 +0.59(+11.71%)
Oct 09, 2023 4.980 5.070 4.847 5.040 362,032 -0.02(-0.40%)
Oct 06, 2023 4.930 5.190 4.900 5.060 384,588 +0.05(+1.10%)
Oct 05, 2023 5.020 5.120 4.920 5.005 607,935 +0.00(+0.10%)
Oct 04, 2023 5.020 5.120 4.890 5.000 522,578 -0.01(-0.20%)
Oct 03, 2023 5.180 5.210 4.950 5.010 599,245 -0.21(-4.02%)
Oct 02, 2023 5.420 5.480 5.000 5.220 743,576 -0.26(-4.74%)
Sep 29, 2023 5.650 5.860 5.470 5.480 497,639 -0.10(-1.79%)
Sep 28, 2023 5.540 5.830 5.490 5.580 548,744 +0.06(+1.09%)
Sep 27, 2023 5.730 5.800 5.480 5.520 407,001 -0.14(-2.39%)
Sep 26, 2023 5.810 5.970 5.560 5.655 550,897 -0.23(-3.99%)
Sep 25, 2023 6.050 5.930 5.840 5.890 429,747 -0.17(-2.81%)
Sep 22, 2023 6.420 6.440 6.050 6.060 337,844 -0.34(-5.31%)
Sep 21, 2023 6.360 6.540 6.270 6.400 308,307 -0.05(-0.78%)
Sep 20, 2023 6.750 6.850 6.430 6.450 387,285 -0.23(-3.44%)
Sep 19, 2023 6.900 6.935 6.640 6.680 269,319 -0.22(-3.19%)
Sep 18, 2023 7.120 7.220 6.880 6.900 334,794 -0.19(-2.68%)
Sep 15, 2023 7.330 7.630 7.000 7.090 1,713,089 -0.25(-3.41%)
Sep 14, 2023 6.650 7.365 6.580 7.340 518,899 +0.79(+12.06%)
Sep 13, 2023 6.660 6.680 6.360 6.550 467,112 -0.09(-1.36%)
Sep 12, 2023 6.820 6.850 6.540 6.640 589,786 -0.17(-2.50%)
Sep 11, 2023 6.180 6.870 5.970 6.810 1,244,442 +0.64(+10.37%)
Sep 08, 2023 5.880 6.210 5.790 6.170 729,248 +0.29(+4.93%)
Sep 07, 2023 6.000 6.140 5.410 5.880 1,285,685 -0.23(-3.76%)
Sep 06, 2023 6.630 6.630 5.920 6.110 840,675 -0.40(-6.22%)
Sep 05, 2023 6.970 7.000 6.280 6.515 1,078,911 -0.64(-8.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.