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

E.W. Scripps Company (NQ: SSP )

3.590 +0.140 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 8.530 8.645 8.400 8.430 317,123 -0.18(-2.09%)
Apr 27, 2023 8.480 8.760 8.470 8.610 236,277 +0.21(+2.50%)
Apr 26, 2023 8.570 8.734 8.310 8.400 161,309 -0.25(-2.89%)
Apr 25, 2023 9.030 9.030 8.630 8.650 212,128 -0.44(-4.84%)
Apr 24, 2023 8.820 9.130 8.820 9.090 249,648 +0.28(+3.18%)
Apr 21, 2023 9.000 9.000 8.685 8.810 247,131 -0.22(-2.44%)
Apr 20, 2023 9.190 9.190 8.885 9.030 181,050 -0.23(-2.48%)
Apr 19, 2023 8.970 9.380 8.865 9.260 206,703 +0.18(+1.98%)
Apr 18, 2023 9.330 9.435 9.040 9.080 174,220 -0.24(-2.58%)
Apr 17, 2023 9.230 9.340 9.100 9.320 223,331 +0.17(+1.86%)
Apr 14, 2023 9.300 9.605 9.060 9.150 180,874 -0.11(-1.19%)
Apr 13, 2023 9.220 9.335 9.050 9.260 174,298 +0.21(+2.32%)
Apr 12, 2023 9.650 9.650 9.040 9.050 206,089 -0.37(-3.93%)
Apr 11, 2023 9.090 9.470 9.080 9.420 263,607 +0.42(+4.67%)
Apr 10, 2023 8.730 9.140 8.690 9.000 256,887 +0.20(+2.27%)
Apr 06, 2023 8.750 8.890 8.650 8.800 228,375 +0.07(+0.80%)
Apr 05, 2023 8.810 8.870 8.600 8.730 293,228 -0.13(-1.47%)
Apr 04, 2023 9.200 9.350 8.810 8.860 273,161 -0.34(-3.70%)
Apr 03, 2023 9.470 9.470 9.030 9.200 366,446 -0.21(-2.23%)
Mar 31, 2023 9.260 9.420 9.230 9.410 291,411 +0.23(+2.51%)
Mar 30, 2023 9.370 9.370 9.110 9.180 156,590 +0.03(+0.33%)
Mar 29, 2023 9.050 9.300 9.050 9.150 256,579 +0.19(+2.12%)
Mar 28, 2023 9.080 9.330 8.870 8.960 170,091 -0.20(-2.18%)
Mar 27, 2023 8.930 9.220 8.920 9.160 200,361 +0.34(+3.85%)
Mar 24, 2023 8.740 8.850 8.615 8.820 310,041 -0.08(-0.90%)
Mar 23, 2023 9.170 9.280 8.700 8.900 363,560 -0.06(-0.67%)
Mar 22, 2023 9.330 9.555 8.930 8.960 220,384 -0.39(-4.17%)
Mar 21, 2023 9.240 9.595 9.147 9.350 313,750 +0.34(+3.77%)
Mar 20, 2023 8.840 9.375 8.770 9.010 448,982 +0.26(+2.97%)
Mar 17, 2023 9.180 9.230 8.710 8.750 966,172 -0.61(-6.52%)
Mar 16, 2023 9.340 9.500 9.090 9.360 339,731 -0.17(-1.78%)
Mar 15, 2023 9.540 9.550 9.000 9.530 517,769 -0.16(-1.65%)
Mar 14, 2023 10.33 10.79 9.610 9.690 499,727 -0.17(-1.72%)
Mar 13, 2023 10.49 10.65 9.850 9.860 550,101 -0.78(-7.33%)
Mar 10, 2023 10.64 10.69 10.22 10.64 448,307 -0.09(-0.84%)
Mar 09, 2023 11.02 11.06 10.59 10.73 344,639 -0.34(-3.07%)
Mar 08, 2023 10.98 11.09 10.79 11.07 234,085 +0.09(+0.82%)
Mar 07, 2023 10.83 11.09 10.65 10.98 331,230 +0.06(+0.55%)
Mar 06, 2023 11.62 11.67 10.52 10.92 426,297 -0.77(-6.59%)
Mar 03, 2023 11.74 11.80 11.55 11.69 280,081 -0.07(-0.60%)
Mar 02, 2023 12.05 12.13 11.71 11.76 179,988 -0.47(-3.84%)
Mar 01, 2023 12.63 12.63 12.02 12.23 235,781 -0.39(-3.09%)
Feb 28, 2023 12.90 13.06 12.62 12.62 244,929 -0.33(-2.55%)
Feb 27, 2023 12.53 13.02 12.35 12.95 272,856 +0.37(+2.94%)
Feb 24, 2023 14.19 14.19 12.05 12.58 606,673 -1.96(-13.48%)
Feb 23, 2023 14.50 14.62 14.24 14.54 162,426 +0.09(+0.62%)
Feb 22, 2023 14.20 14.62 14.00 14.45 211,324 +0.31(+2.19%)
Feb 21, 2023 14.49 14.62 14.11 14.14 173,578 -0.61(-4.14%)
Feb 17, 2023 14.76 14.83 14.52 14.75 161,804 +0.11(+0.75%)
Feb 16, 2023 14.76 14.87 14.51 14.64 133,380 -0.55(-3.62%)
Feb 15, 2023 14.28 15.23 14.28 15.19 121,908 +0.76(+5.27%)
Feb 14, 2023 14.53 14.63 14.38 14.43 136,426 -0.26(-1.77%)
Feb 13, 2023 14.46 14.69 14.13 14.69 147,262 +0.32(+2.23%)
Feb 10, 2023 14.55 14.80 14.37 14.37 149,738 -0.36(-2.44%)
Feb 09, 2023 15.21 15.31 14.67 14.73 134,186 -0.36(-2.39%)
Feb 08, 2023 15.05 15.31 14.95 15.09 158,463 -0.03(-0.20%)
Feb 07, 2023 14.81 15.18 14.50 15.12 326,593 +0.28(+1.89%)
Feb 06, 2023 15.37 15.51 14.81 14.84 178,151 -0.75(-4.81%)
Feb 03, 2023 15.48 16.13 15.48 15.59 266,416 -0.15(-0.95%)
Feb 02, 2023 15.01 15.80 15.01 15.74 308,320 +0.60(+3.96%)
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.