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

E.W. Scripps Company (NQ: SSP )

3.605 -1.015 (-21.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 11.61 11.66 11.01 11.03 337,500 -0.72(-6.16%)
Aug 28, 2020 11.54 11.82 11.43 11.75 200,721 +0.32(+2.78%)
Aug 27, 2020 11.32 11.74 11.27 11.44 171,345 +0.15(+1.32%)
Aug 26, 2020 11.73 11.83 11.27 11.29 173,657 -0.52(-4.37%)
Aug 25, 2020 11.89 11.89 11.49 11.80 157,614 +0.12(+1.06%)
Aug 24, 2020 11.13 11.70 11.03 11.68 268,077 +0.65(+5.89%)
Aug 21, 2020 11.16 11.44 10.66 11.03 162,714 -0.26(-2.28%)
Aug 20, 2020 11.09 11.64 11.02 11.29 186,247 -0.07(-0.61%)
Aug 19, 2020 11.30 11.66 11.21 11.36 249,404 +0.12(+1.06%)
Aug 18, 2020 11.38 11.38 11.04 11.24 235,170 -0.09(-0.79%)
Aug 17, 2020 11.50 12.04 11.16 11.33 246,796 -0.14(-1.21%)
Aug 14, 2020 11.38 11.63 11.26 11.47 184,489 -0.07(-0.60%)
Aug 13, 2020 11.48 11.82 11.35 11.54 175,212 -0.05(-0.43%)
Aug 12, 2020 12.18 12.40 11.50 11.59 249,877 -0.39(-3.23%)
Aug 11, 2020 11.41 12.58 11.36 11.97 449,445 +0.78(+7.00%)
Aug 10, 2020 10.66 11.89 10.53 11.19 409,948 +0.70(+6.72%)
Aug 07, 2020 11.96 12.04 10.28 10.48 836,556 -1.35(-11.40%)
Aug 06, 2020 11.26 12.27 11.05 11.83 520,553 +0.48(+4.19%)
Aug 05, 2020 11.55 12.01 11.15 11.36 309,427 -0.35(-2.97%)
Aug 04, 2020 11.26 11.73 11.26 11.70 209,971 +0.41(+3.60%)
Aug 03, 2020 11.31 11.48 11.14 11.30 252,672 +0.01(+0.09%)
Jul 31, 2020 11.30 11.54 10.93 11.29 405,373 -0.09(-0.78%)
Jul 30, 2020 10.96 11.57 10.85 11.38 290,823 +0.21(+1.91%)
Jul 29, 2020 11.18 11.33 10.92 11.16 227,818 +0.08(+0.76%)
Jul 28, 2020 11.16 11.36 10.98 11.08 266,264 -0.06(-0.53%)
Jul 27, 2020 11.82 11.84 11.06 11.14 331,644 -0.20(-1.75%)
Jul 24, 2020 10.32 11.45 10.30 11.34 826,978 +0.99(+9.59%)
Jul 23, 2020 10.63 10.72 10.13 10.35 262,829 -0.35(-3.25%)
Jul 22, 2020 10.01 10.74 9.919 10.69 221,214 +0.58(+5.69%)
Jul 21, 2020 10.44 10.65 10.03 10.12 218,722 +0.00(+0.00%)
Jul 20, 2020 10.65 10.73 9.929 10.12 254,302 -0.63(-5.86%)
Jul 17, 2020 10.89 11.00 10.47 10.75 292,562 -0.16(-1.50%)
Jul 16, 2020 10.50 10.98 10.24 10.91 253,222 +0.44(+4.17%)
Jul 15, 2020 9.582 10.59 9.582 10.47 394,641 +1.27(+13.79%)
Jul 14, 2020 8.610 9.433 8.521 9.205 426,413 +0.14(+1.53%)
Jul 13, 2020 9.741 10.06 9.066 9.066 423,861 +0.24(+2.70%)
Jul 10, 2020 8.104 8.848 7.985 8.828 336,114 +0.69(+8.54%)
Jul 09, 2020 8.421 8.610 7.836 8.134 358,198 -0.37(-4.32%)
Jul 08, 2020 8.620 8.744 8.421 8.501 287,329 -0.10(-1.15%)
Jul 07, 2020 8.898 8.898 8.154 8.600 379,627 +0.27(+3.21%)
Jul 06, 2020 8.531 8.531 8.223 8.332 184,823 +0.12(+1.45%)
Jul 02, 2020 8.788 8.888 8.124 8.213 213,625 -0.28(-3.33%)
Jul 01, 2020 8.669 9.126 8.312 8.496 234,774 -0.18(-2.11%)
Jun 30, 2020 8.590 8.863 8.461 8.679 279,033 +0.03(+0.34%)
Jun 29, 2020 8.322 8.858 8.263 8.650 304,738 +0.54(+6.60%)
Jun 26, 2020 8.431 8.501 7.906 8.114 642,690 -0.45(-5.21%)
Jun 25, 2020 8.025 8.679 7.841 8.560 373,372 +0.60(+7.47%)
Jun 24, 2020 8.292 8.659 7.797 7.965 1,010,223 -0.52(-6.08%)
Jun 23, 2020 8.491 8.580 8.352 8.481 149,469 +0.18(+2.15%)
Jun 22, 2020 8.183 8.342 7.856 8.302 263,895 +0.00(+0.00%)
Jun 19, 2020 8.640 8.788 8.253 8.302 474,734 -0.19(-2.22%)
Jun 18, 2020 8.243 8.521 8.044 8.491 231,712 +0.13(+1.54%)
Jun 17, 2020 8.709 8.709 8.302 8.362 154,998 -0.35(-3.99%)
Jun 16, 2020 9.106 9.443 8.382 8.709 219,630 +0.14(+1.62%)
Jun 15, 2020 8.124 8.744 8.054 8.570 299,557 +0.03(+0.35%)
Jun 12, 2020 8.779 8.858 8.193 8.540 269,274 +0.35(+4.24%)
Jun 11, 2020 8.745 8.879 8.164 8.193 330,325 -1.40(-14.59%)
Jun 10, 2020 10.18 10.19 9.574 9.593 226,146 -0.74(-7.16%)
Jun 09, 2020 10.83 10.88 10.29 10.33 284,658 -0.83(-7.42%)
Jun 08, 2020 11.88 12.30 10.75 11.16 710,867 -0.53(-4.55%)
Jun 05, 2020 10.52 11.75 10.52 11.69 758,249 +2.05(+21.27%)
Jun 04, 2020 9.396 9.894 9.386 9.643 277,482 +0.15(+1.56%)
Jun 03, 2020 8.982 9.583 8.913 9.495 407,784 +0.75(+8.57%)
Jun 02, 2020 8.903 9.263 8.657 8.745 270,235 +0.02(+0.23%)
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.