Skip to main content

E.W. Scripps Company (NQ: SSP )

3.450 +0.160 (+4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 3.300 3.750 3.190 3.450 1,073,468 +0.16(+4.70%)
Apr 17, 2024 3.230 3.435 3.200 3.295 1,728,973 +0.09(+2.97%)
Apr 16, 2024 3.100 3.210 2.930 3.200 895,513 +0.07(+2.24%)
Apr 15, 2024 3.220 3.355 3.130 3.130 862,496 -0.07(-2.19%)
Apr 12, 2024 3.180 3.270 3.140 3.200 666,463 -0.03(-1.08%)
Apr 11, 2024 3.380 3.450 3.230 3.235 782,441 -0.09(-2.71%)
Apr 10, 2024 3.370 3.480 3.230 3.325 761,396 -0.26(-7.38%)
Apr 09, 2024 3.480 3.650 3.310 3.590 822,033 +0.10(+3.01%)
Apr 08, 2024 3.540 3.650 3.440 3.485 731,029 +0.05(+1.60%)
Apr 05, 2024 3.660 3.700 3.340 3.430 752,131 -0.29(-7.80%)
Apr 04, 2024 3.520 3.890 3.490 3.720 1,313,437 +0.27(+7.83%)
Apr 03, 2024 3.280 3.470 3.140 3.450 1,896,976 +0.17(+5.18%)
Apr 02, 2024 3.560 3.670 3.210 3.280 13,430,553 -0.44(-11.83%)
Apr 01, 2024 3.920 3.920 3.520 3.720 1,599,799 -0.21(-5.34%)
Mar 28, 2024 3.740 3.985 3.985 3.930 2,655,994 -0.03(-0.76%)
Mar 27, 2024 3.760 4.110 3.760 3.960 923,747 +0.30(+8.20%)
Mar 26, 2024 3.850 3.980 3.640 3.660 976,957 -0.15(-3.94%)
Mar 25, 2024 3.500 3.880 3.465 3.810 1,235,262 +0.33(+9.64%)
Mar 22, 2024 3.830 3.845 3.470 3.475 593,457 -0.38(-9.97%)
Mar 21, 2024 3.890 3.990 3.790 3.860 875,242 +0.00(+0.00%)
Mar 20, 2024 3.480 3.920 3.390 3.860 906,282 +0.38(+10.92%)
Mar 19, 2024 3.510 3.640 3.420 3.480 1,048,636 -0.06(-1.69%)
Mar 18, 2024 3.790 3.790 3.530 3.540 1,107,573 -0.18(-4.84%)
Mar 15, 2024 3.960 4.080 3.700 3.720 1,701,422 -0.26(-6.53%)
Mar 14, 2024 4.260 4.260 3.940 3.980 893,895 -0.28(-6.57%)
Mar 13, 2024 4.160 4.366 4.160 4.260 761,350 +0.08(+1.91%)
Mar 12, 2024 4.300 4.300 4.005 4.180 641,266 -0.11(-2.56%)
Mar 11, 2024 4.250 4.370 4.205 4.290 493,639 +0.03(+0.70%)
Mar 08, 2024 4.330 4.480 4.210 4.260 702,185 +0.00(+0.00%)
Mar 07, 2024 4.250 4.450 4.210 4.260 534,569 +0.05(+1.19%)
Mar 06, 2024 4.370 4.405 4.090 4.210 819,148 -0.15(-3.44%)
Mar 05, 2024 4.500 4.834 4.340 4.360 1,211,001 -0.25(-5.42%)
Mar 04, 2024 3.900 5.119 3.890 4.610 3,458,112 +0.85(+22.61%)
Mar 01, 2024 4.050 4.095 3.710 3.760 1,494,063 -0.27(-6.70%)
Feb 29, 2024 4.100 4.585 3.950 4.030 1,313,748 +0.06(+1.38%)
Feb 28, 2024 4.590 4.590 3.960 3.975 1,306,165 -0.70(-15.06%)
Feb 27, 2024 4.650 5.120 4.650 4.680 1,156,497 +0.08(+1.74%)
Feb 26, 2024 4.360 4.660 4.210 4.600 1,185,763 +0.26(+5.99%)
Feb 23, 2024 5.550 5.960 4.260 4.340 2,099,429 -1.05(-19.48%)
Feb 22, 2024 5.480 5.525 5.260 5.390 720,028 -0.12(-2.18%)
Feb 21, 2024 5.680 5.713 5.450 5.510 404,658 -0.20(-3.50%)
Feb 20, 2024 5.920 5.970 5.690 5.710 406,953 -0.40(-6.55%)
Feb 16, 2024 6.290 6.330 6.069 6.110 423,240 -0.31(-4.83%)
Feb 15, 2024 6.020 6.485 5.975 6.420 512,528 +0.45(+7.54%)
Feb 14, 2024 6.420 6.480 5.950 5.970 355,921 -0.27(-4.33%)
Feb 13, 2024 6.520 6.660 6.240 6.240 460,583 -0.79(-11.24%)
Feb 12, 2024 5.860 7.100 5.860 7.030 680,016 +1.16(+19.76%)
Feb 09, 2024 5.610 5.950 5.610 5.870 923,583 +0.21(+3.62%)
Feb 08, 2024 5.720 6.220 5.573 5.665 1,003,753 +0.03(+0.44%)
Feb 07, 2024 7.440 7.580 5.350 5.640 1,260,267 -1.79(-24.09%)
Feb 06, 2024 7.360 7.690 7.280 7.430 213,534 +0.07(+0.95%)
Feb 05, 2024 7.520 7.544 7.310 7.360 221,017 -0.49(-6.24%)
Feb 02, 2024 7.950 8.030 7.700 7.850 224,945 -0.31(-3.80%)
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.