Skip to main content

E.W. Scripps Company (NQ: SSP )

3.930 -0.030 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.77 20.99 20.55 20.79 151,251 -0.09(-0.43%)
Mar 30, 2022 21.08 21.28 20.82 20.88 126,194 -0.19(-0.90%)
Mar 29, 2022 21.58 21.69 21.00 21.07 224,174 -0.10(-0.47%)
Mar 28, 2022 21.59 21.59 21.01 21.17 95,700 -0.45(-2.08%)
Mar 25, 2022 21.38 21.68 21.26 21.62 154,530 +0.34(+1.60%)
Mar 24, 2022 20.65 21.35 20.38 21.28 174,399 +0.57(+2.75%)
Mar 23, 2022 21.32 21.48 20.68 20.71 195,836 -0.67(-3.13%)
Mar 22, 2022 21.52 21.85 21.14 21.38 220,284 +0.08(+0.38%)
Mar 21, 2022 21.67 21.74 21.20 21.30 178,040 -0.31(-1.43%)
Mar 18, 2022 21.69 21.74 20.83 21.61 433,433 +0.16(+0.75%)
Mar 17, 2022 20.96 21.49 20.83 21.45 220,492 +0.30(+1.42%)
Mar 16, 2022 20.62 21.42 20.50 21.15 336,123 +0.77(+3.78%)
Mar 15, 2022 20.29 20.66 20.09 20.38 256,311 +0.10(+0.49%)
Mar 14, 2022 21.10 21.22 20.16 20.28 414,004 -0.86(-4.07%)
Mar 11, 2022 21.14 21.38 20.81 21.14 294,031 +0.21(+1.00%)
Mar 10, 2022 21.51 21.51 20.66 20.93 244,756 -0.73(-3.37%)
Mar 09, 2022 22.42 22.86 21.22 21.66 246,779 -0.56(-2.52%)
Mar 08, 2022 22.17 22.76 21.73 22.22 320,090 +0.35(+1.60%)
Mar 07, 2022 21.84 22.26 21.43 21.87 472,194 -0.03(-0.14%)
Mar 04, 2022 22.19 22.19 21.25 21.90 245,739 -0.84(-3.69%)
Mar 03, 2022 23.46 23.46 22.38 22.74 425,934 -0.76(-3.23%)
Mar 02, 2022 22.27 23.61 22.27 23.50 354,772 +1.27(+5.71%)
Mar 01, 2022 22.10 22.65 22.03 22.23 324,748 -0.03(-0.13%)
Feb 28, 2022 21.40 22.35 21.26 22.26 311,198 +0.48(+2.20%)
Feb 25, 2022 21.87 22.18 20.54 21.78 318,431 -0.28(-1.27%)
Feb 24, 2022 20.91 22.13 20.56 22.06 235,958 +0.55(+2.56%)
Feb 23, 2022 21.89 21.91 21.44 21.51 165,089 -0.24(-1.10%)
Feb 22, 2022 21.67 22.12 21.63 21.75 192,841 -0.26(-1.18%)
Feb 18, 2022 22.01 0 -0.52(-2.31%)
Feb 17, 2022 22.72 22.80 22.45 22.53 184,122 -0.46(-2.00%)
Feb 16, 2022 22.92 23.20 22.60 22.99 174,790 -0.14(-0.61%)
Feb 15, 2022 22.41 23.16 22.41 23.13 192,309 +0.94(+4.24%)
Feb 14, 2022 22.16 22.51 21.98 22.19 223,155 -0.02(-0.09%)
Feb 11, 2022 21.79 22.60 21.51 22.21 148,060 +0.04(+0.18%)
Feb 10, 2022 21.73 22.73 21.73 22.17 234,164 +0.28(+1.28%)
Feb 09, 2022 21.46 21.94 21.42 21.89 197,643 +0.61(+2.87%)
Feb 08, 2022 20.80 21.32 20.80 21.28 184,722 +0.57(+2.75%)
Feb 07, 2022 20.46 20.85 20.39 20.71 123,173 +0.26(+1.27%)
Feb 04, 2022 20.51 20.64 19.94 20.45 183,553 -0.07(-0.34%)
Feb 03, 2022 20.21 20.52 182,105 +0.14(+0.69%)
Feb 02, 2022 20.36 20.48 20.07 20.38 178,358 +0.00(+0.00%)
Feb 01, 2022 20.65 20.79 19.57 20.38 215,868 -0.12(-0.59%)
Jan 31, 2022 20.10 20.56 20.50 302,147 +0.18(+0.89%)
Jan 28, 2022 19.38 20.32 19.24 20.32 186,558 +0.88(+4.53%)
Jan 27, 2022 19.88 20.07 19.32 19.44 189,496 -0.21(-1.07%)
Jan 26, 2022 20.58 20.83 19.28 19.65 506,333 -0.65(-3.20%)
Jan 25, 2022 20.12 20.40 19.51 20.30 199,567 -0.03(-0.15%)
Jan 24, 2022 19.42 20.40 19.42 20.33 256,157 +0.66(+3.36%)
Jan 21, 2022 18.99 20.15 18.61 19.67 254,039 +0.02(+0.10%)
Jan 20, 2022 20.55 20.92 19.62 19.65 201,950 -0.73(-3.58%)
Jan 19, 2022 20.70 20.70 20.17 20.38 180,286 -0.24(-1.16%)
Jan 18, 2022 21.36 21.51 20.48 20.62 194,594 -0.92(-4.27%)
Jan 14, 2022 21.54 0 -0.17(-0.78%)
Jan 13, 2022 20.42 21.78 20.42 21.71 458,729 +1.45(+7.16%)
Jan 12, 2022 19.98 20.33 19.77 20.26 194,095 +0.47(+2.37%)
Jan 11, 2022 20.05 20.05 19.57 19.79 184,671 -0.26(-1.30%)
Jan 10, 2022 20.26 20.49 19.93 20.05 200,728 -0.06(-0.30%)
Jan 07, 2022 19.86 20.40 19.86 20.11 118,647 +0.29(+1.46%)
Jan 06, 2022 19.75 20.06 19.54 19.82 120,920 +0.27(+1.38%)
Jan 05, 2022 20.11 20.56 19.49 19.55 148,915 -0.63(-3.12%)
Jan 04, 2022 20.19 20.62 20.08 20.18 195,433 +0.04(+0.22%)
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.