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

E.W. Scripps Company (NQ: SSP )

3.140 -0.105 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 8.320 8.390 7.860 7.880 358,104 -0.43(-5.17%)
May 30, 2023 8.500 8.610 8.240 8.310 205,790 -0.13(-1.54%)
May 26, 2023 8.230 8.540 8.190 8.440 255,226 +0.25(+3.05%)
May 25, 2023 8.200 8.230 7.990 8.190 264,746 -0.07(-0.85%)
May 24, 2023 8.390 8.390 8.110 8.260 223,682 -0.23(-2.71%)
May 23, 2023 8.470 8.790 8.440 8.490 279,893 +0.04(+0.47%)
May 22, 2023 8.310 8.480 8.170 8.450 424,844 +0.26(+3.17%)
May 19, 2023 8.240 8.240 8.010 8.190 1,356,887 +0.09(+1.11%)
May 18, 2023 7.910 8.110 7.700 8.100 444,259 +0.15(+1.89%)
May 17, 2023 7.700 8.160 7.700 7.950 360,649 +0.30(+3.92%)
May 16, 2023 7.700 7.760 7.490 7.650 211,027 -0.14(-1.80%)
May 15, 2023 7.530 8.034 7.530 7.790 366,885 +0.27(+3.59%)
May 12, 2023 7.640 7.650 7.470 7.520 420,006 -0.05(-0.66%)
May 11, 2023 7.500 7.650 7.330 7.570 423,377 -0.06(-0.79%)
May 10, 2023 7.900 7.940 7.420 7.630 307,432 -0.13(-1.68%)
May 09, 2023 7.850 8.035 7.710 7.760 304,007 -0.16(-2.02%)
May 08, 2023 8.100 8.240 7.760 7.920 300,100 -0.07(-0.88%)
May 05, 2023 7.650 8.400 7.600 7.990 521,868 +0.59(+7.97%)
May 04, 2023 7.920 7.930 7.321 7.400 362,504 -0.56(-7.04%)
May 03, 2023 8.080 8.300 7.950 7.960 238,639 -0.12(-1.49%)
May 02, 2023 8.420 8.500 8.060 8.080 268,940 -0.39(-4.60%)
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.