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

E.W. Scripps Company (NQ: SSP )

3.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 9.290 9.370 9.110 9.150 238,264 -0.06(-0.65%)
Jun 29, 2023 9.120 9.320 9.120 9.210 248,757 +0.06(+0.66%)
Jun 28, 2023 9.170 9.265 9.020 9.150 299,130 -0.04(-0.38%)
Jun 27, 2023 8.520 9.235 8.440 9.185 331,730 +0.67(+7.81%)
Jun 26, 2023 7.860 8.600 7.860 8.520 477,318 +0.64(+8.12%)
Jun 23, 2023 7.630 7.930 7.620 7.880 1,744,148 +0.10(+1.29%)
Jun 22, 2023 8.280 8.280 7.740 7.780 722,123 -0.52(-6.27%)
Jun 21, 2023 8.150 8.330 7.960 8.300 456,306 +0.10(+1.22%)
Jun 20, 2023 8.230 8.280 8.060 8.200 520,710 -0.08(-0.97%)
Jun 16, 2023 8.210 8.320 7.915 8.280 1,196,114 +0.18(+2.22%)
Jun 15, 2023 8.040 8.150 7.880 8.100 602,206 +0.04(+0.50%)
Jun 14, 2023 8.480 8.610 8.025 8.060 649,310 -0.38(-4.50%)
Jun 13, 2023 8.470 8.715 8.430 8.440 337,063 +0.07(+0.84%)
Jun 12, 2023 8.460 8.584 8.330 8.370 239,249 -0.03(-0.36%)
Jun 09, 2023 8.620 8.690 8.300 8.400 242,738 -0.19(-2.21%)
Jun 08, 2023 8.720 8.845 8.450 8.590 253,281 -0.20(-2.28%)
Jun 07, 2023 8.440 8.840 8.440 8.790 479,133 +0.48(+5.78%)
Jun 06, 2023 7.900 8.340 7.800 8.310 431,387 +0.42(+5.32%)
Jun 05, 2023 8.160 8.160 7.700 7.890 273,173 -0.34(-4.13%)
Jun 02, 2023 7.880 8.250 7.770 8.230 264,114 +0.55(+7.16%)
Jun 01, 2023 7.870 7.890 7.600 7.680 227,464 -0.20(-2.54%)
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%)
May 01, 2023 8.370 8.630 8.350 8.470 239,667 +0.04(+0.47%)
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%)
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.