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

E.W. Scripps Company (NQ: SSP )

4.270 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2023 5.650 5.860 5.470 5.480 497,639 -0.10(-1.79%)
Sep 28, 2023 5.540 5.830 5.490 5.580 548,744 +0.06(+1.09%)
Sep 27, 2023 5.730 5.800 5.480 5.520 407,001 -0.14(-2.39%)
Sep 26, 2023 5.810 5.970 5.560 5.655 550,897 -0.23(-3.99%)
Sep 25, 2023 6.050 5.930 5.840 5.890 429,747 -0.17(-2.81%)
Sep 22, 2023 6.420 6.440 6.050 6.060 337,844 -0.34(-5.31%)
Sep 21, 2023 6.360 6.540 6.270 6.400 308,307 -0.05(-0.78%)
Sep 20, 2023 6.750 6.850 6.430 6.450 387,285 -0.23(-3.44%)
Sep 19, 2023 6.900 6.935 6.640 6.680 269,319 -0.22(-3.19%)
Sep 18, 2023 7.120 7.220 6.880 6.900 334,794 -0.19(-2.68%)
Sep 15, 2023 7.330 7.630 7.000 7.090 1,713,089 -0.25(-3.41%)
Sep 14, 2023 6.650 7.365 6.580 7.340 518,899 +0.79(+12.06%)
Sep 13, 2023 6.660 6.680 6.360 6.550 467,112 -0.09(-1.36%)
Sep 12, 2023 6.820 6.850 6.540 6.640 589,786 -0.17(-2.50%)
Sep 11, 2023 6.180 6.870 5.970 6.810 1,244,442 +0.64(+10.37%)
Sep 08, 2023 5.880 6.210 5.790 6.170 729,248 +0.29(+4.93%)
Sep 07, 2023 6.000 6.140 5.410 5.880 1,285,685 -0.23(-3.76%)
Sep 06, 2023 6.630 6.630 5.920 6.110 840,675 -0.40(-6.22%)
Sep 05, 2023 6.970 7.000 6.280 6.515 1,078,911 -0.64(-8.88%)
Sep 01, 2023 7.690 7.690 6.860 7.150 714,645 -0.49(-6.41%)
Aug 31, 2023 7.760 7.890 7.620 7.640 287,413 -0.11(-1.42%)
Aug 30, 2023 7.810 7.910 7.730 7.750 166,703 -0.03(-0.39%)
Aug 29, 2023 7.750 7.880 7.590 7.780 281,978 +0.04(+0.52%)
Aug 28, 2023 7.600 7.889 7.600 7.740 253,282 +0.12(+1.64%)
Aug 25, 2023 7.710 7.760 7.580 7.615 190,596 -0.01(-0.20%)
Aug 24, 2023 7.780 7.880 7.580 7.630 335,801 -0.22(-2.80%)
Aug 23, 2023 7.860 7.970 7.790 7.850 316,022 -0.02(-0.25%)
Aug 22, 2023 8.200 8.290 7.865 7.870 301,634 -0.29(-3.55%)
Aug 21, 2023 8.460 8.500 8.130 8.160 322,194 -0.35(-4.11%)
Aug 18, 2023 8.580 8.760 8.460 8.510 279,425 -0.20(-2.30%)
Aug 17, 2023 8.680 8.900 8.550 8.710 215,140 +0.03(+0.35%)
Aug 16, 2023 9.040 9.190 8.650 8.680 209,243 -0.43(-4.72%)
Aug 15, 2023 9.220 9.220 8.870 9.110 191,551 -0.19(-2.04%)
Aug 14, 2023 9.980 10.09 9.260 9.300 323,525 -0.75(-7.46%)
Aug 11, 2023 9.870 10.09 9.870 10.05 253,136 +0.17(+1.72%)
Aug 10, 2023 9.890 10.22 9.560 9.880 315,684 +0.01(+0.10%)
Aug 09, 2023 10.39 10.54 9.800 9.870 336,480 -0.60(-5.73%)
Aug 08, 2023 10.30 10.56 9.900 10.47 420,607 +0.10(+0.96%)
Aug 07, 2023 10.64 11.02 10.25 10.37 347,871 -0.45(-4.16%)
Aug 04, 2023 9.480 10.83 9.480 10.82 366,261 +1.28(+13.42%)
Aug 03, 2023 9.690 9.690 9.500 9.540 157,526 -0.17(-1.75%)
Aug 02, 2023 9.600 9.720 9.491 9.710 140,425 -0.06(-0.61%)
Aug 01, 2023 9.820 9.820 9.470 9.770 167,271 -0.09(-0.91%)
Jul 31, 2023 9.690 9.950 9.690 9.860 233,009 +0.21(+2.18%)
Jul 28, 2023 9.650 9.800 9.560 9.650 140,710 +0.12(+1.26%)
Jul 27, 2023 9.710 9.850 9.420 9.530 330,510 -0.07(-0.73%)
Jul 26, 2023 9.420 9.700 9.420 9.600 132,274 +0.19(+2.02%)
Jul 25, 2023 9.700 9.810 9.400 9.410 172,865 -0.33(-3.39%)
Jul 24, 2023 9.600 9.810 9.580 9.740 139,913 +0.10(+1.04%)
Jul 21, 2023 10.07 10.11 9.620 9.640 195,274 -0.36(-3.60%)
Jul 20, 2023 10.27 10.33 9.870 10.00 154,909 -0.32(-3.10%)
Jul 19, 2023 10.09 10.48 10.09 10.32 261,624 +0.18(+1.78%)
Jul 18, 2023 9.700 10.29 9.700 10.14 174,464 +0.40(+4.11%)
Jul 17, 2023 9.650 9.870 9.570 9.740 226,543 +0.07(+0.72%)
Jul 14, 2023 9.720 9.720 9.380 9.670 249,703 -0.05(-0.51%)
Jul 13, 2023 9.700 9.810 9.540 9.720 226,471 +0.03(+0.31%)
Jul 12, 2023 9.780 9.800 9.570 9.690 163,921 +0.21(+2.22%)
Jul 11, 2023 9.470 9.565 9.420 9.480 159,451 +0.06(+0.64%)
Jul 10, 2023 9.310 9.680 9.310 9.420 212,544 +0.07(+0.75%)
Jul 07, 2023 8.770 9.420 8.770 9.350 417,775 +0.56(+6.37%)
Jul 06, 2023 8.770 8.875 8.560 8.790 224,008 -0.15(-1.68%)
Jul 05, 2023 9.140 9.150 8.910 8.940 284,143 -0.31(-3.35%)
Jul 03, 2023 9.180 9.340 9.160 9.250 79,514 +0.10(+1.09%)
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 +0.18(+2.27%)
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%)
Apr 03, 2023 9.470 9.470 9.030 9.200 366,446 -0.21(-2.23%)
Mar 31, 2023 9.260 9.420 9.230 9.410 291,411 +0.23(+2.51%)
Mar 30, 2023 9.370 9.370 9.110 9.180 156,590 +0.03(+0.33%)
Mar 29, 2023 9.050 9.300 9.050 9.150 256,579 +0.19(+2.12%)
Mar 28, 2023 9.080 9.330 8.870 8.960 170,091 -0.20(-2.18%)
Mar 27, 2023 8.930 9.220 8.920 9.160 200,361 +0.34(+3.85%)
Mar 24, 2023 8.740 8.850 8.615 8.820 310,041 -0.08(-0.90%)
Mar 23, 2023 9.170 9.280 8.700 8.900 363,560 -0.06(-0.67%)
Mar 22, 2023 9.330 9.555 8.930 8.960 220,384 -0.39(-4.17%)
Mar 21, 2023 9.240 9.595 9.147 9.350 313,750 +0.34(+3.77%)
Mar 20, 2023 8.840 9.375 8.770 9.010 448,982 +0.26(+2.97%)
Mar 17, 2023 9.180 9.230 8.710 8.750 966,172 -0.61(-6.52%)
Mar 16, 2023 9.340 9.500 9.090 9.360 339,731 -0.17(-1.78%)
Mar 15, 2023 9.540 9.550 9.000 9.530 517,769 -0.16(-1.65%)
Mar 14, 2023 10.33 10.79 9.610 9.690 499,727 -0.17(-1.72%)
Mar 13, 2023 10.49 10.65 9.850 9.860 550,101 -0.78(-7.33%)
Mar 10, 2023 10.64 10.69 10.22 10.64 448,307 -0.09(-0.84%)
Mar 09, 2023 11.02 11.06 10.59 10.73 344,639 -0.34(-3.07%)
Mar 08, 2023 10.98 11.09 10.79 11.07 234,085 +0.09(+0.82%)
Mar 07, 2023 10.83 11.09 10.65 10.98 331,230 +0.06(+0.55%)
Mar 06, 2023 11.62 11.67 10.52 10.92 426,297 -0.77(-6.59%)
Mar 03, 2023 11.74 11.80 11.55 11.69 280,081 -0.07(-0.60%)
Mar 02, 2023 12.05 12.13 11.71 11.76 179,988 -0.47(-3.84%)
Mar 01, 2023 12.63 12.63 12.02 12.23 235,781 -0.39(-3.09%)
Feb 28, 2023 12.90 13.06 12.62 12.62 244,929 -0.33(-2.55%)
Feb 27, 2023 12.53 13.02 12.35 12.95 272,856 +0.37(+2.94%)
Feb 24, 2023 14.19 14.19 12.05 12.58 606,673 -1.96(-13.48%)
Feb 23, 2023 14.50 14.62 14.24 14.54 162,426 +0.09(+0.62%)
Feb 22, 2023 14.20 14.62 14.00 14.45 211,324 +0.31(+2.19%)
Feb 21, 2023 14.49 14.62 14.11 14.14 173,578 -0.61(-4.14%)
Feb 17, 2023 14.76 14.83 14.52 14.75 161,804 +0.11(+0.75%)
Feb 16, 2023 14.76 14.87 14.51 14.64 133,380 -0.55(-3.62%)
Feb 15, 2023 14.28 15.23 14.28 15.19 121,908 +0.76(+5.27%)
Feb 14, 2023 14.53 14.63 14.38 14.43 136,426 -0.26(-1.77%)
Feb 13, 2023 14.46 14.69 14.13 14.69 147,262 +0.32(+2.23%)
Feb 10, 2023 14.55 14.80 14.37 14.37 149,738 -0.36(-2.44%)
Feb 09, 2023 15.21 15.31 14.67 14.73 134,186 -0.36(-2.39%)
Feb 08, 2023 15.05 15.31 14.95 15.09 158,463 -0.03(-0.20%)
Feb 07, 2023 14.81 15.18 14.50 15.12 326,593 +0.28(+1.89%)
Feb 06, 2023 15.37 15.51 14.81 14.84 178,151 -0.75(-4.81%)
Feb 03, 2023 15.48 16.13 15.48 15.59 266,416 -0.15(-0.95%)
Feb 02, 2023 15.01 15.80 15.01 15.74 308,320 +0.60(+3.96%)
Feb 01, 2023 14.85 15.26 14.68 15.14 283,704 +0.19(+1.27%)
Jan 31, 2023 14.48 15.02 14.27 14.95 259,197 +0.51(+3.53%)
Jan 30, 2023 14.36 14.59 14.09 14.44 103,598 -0.04(-0.28%)
Jan 27, 2023 14.40 14.61 13.86 14.48 128,704 +0.09(+0.63%)
Jan 26, 2023 14.29 14.66 13.98 14.39 105,739 +0.22(+1.55%)
Jan 25, 2023 14.05 14.17 13.43 14.17 139,104 +0.25(+1.80%)
Jan 24, 2023 14.05 14.05 13.72 13.92 133,936 +0.00(+0.00%)
Jan 23, 2023 13.84 14.14 13.79 13.92 205,179 +0.15(+1.09%)
Jan 20, 2023 13.59 13.78 13.43 13.77 255,948 +0.43(+3.22%)
Jan 19, 2023 13.39 13.57 13.09 13.34 141,424 -0.23(-1.69%)
Jan 18, 2023 13.98 14.09 13.49 13.57 161,873 -0.39(-2.79%)
Jan 17, 2023 13.86 14.26 13.61 13.96 158,898 +0.05(+0.36%)
Jan 13, 2023 13.82 14.04 13.65 13.91 150,084 +0.00(+0.00%)
Jan 12, 2023 13.54 14.38 13.54 13.91 315,769 +0.43(+3.19%)
Jan 11, 2023 13.37 13.52 13.29 13.48 177,322 +0.15(+1.13%)
Jan 10, 2023 13.27 13.53 13.26 13.33 188,738 +0.00(+0.00%)
Jan 09, 2023 13.64 13.64 13.24 13.33 172,281 -0.17(-1.26%)
Jan 06, 2023 13.69 14.11 13.44 13.50 311,828 +0.05(+0.37%)
Jan 05, 2023 13.91 14.54 13.26 13.45 223,113 -0.32(-2.32%)
Jan 04, 2023 13.49 13.85 12.99 13.77 179,331 +0.51(+3.85%)
Jan 03, 2023 13.40 13.69 13.13 13.26 226,653 +0.07(+0.53%)
Dec 30, 2022 13.07 13.28 12.82 13.19 201,822 -0.04(-0.30%)
Dec 29, 2022 12.70 13.31 12.62 13.23 239,943 +0.55(+4.34%)
Dec 28, 2022 13.25 13.41 12.66 12.68 181,448 -0.61(-4.59%)
Dec 27, 2022 13.41 13.46 13.05 13.29 146,543 -0.08(-0.60%)
Dec 23, 2022 13.38 13.51 13.16 13.37 213,130 +0.04(+0.30%)
Dec 22, 2022 13.08 13.37 12.11 13.33 234,603 +0.10(+0.76%)
Dec 21, 2022 13.24 13.56 13.05 13.23 230,036 +0.11(+0.84%)
Dec 20, 2022 12.69 13.24 12.33 13.12 379,293 +0.31(+2.42%)
Dec 19, 2022 13.14 13.14 12.63 12.81 297,350 -0.35(-2.66%)
Dec 16, 2022 13.09 13.57 13.02 13.16 1,868,280 -0.34(-2.52%)
Dec 15, 2022 14.20 14.46 13.48 13.50 321,147 -1.19(-8.10%)
Dec 14, 2022 14.28 14.88 14.28 14.69 306,572 +0.15(+1.03%)
Dec 13, 2022 14.84 15.58 14.51 14.54 362,160 -0.01(-0.07%)
Dec 12, 2022 14.18 14.68 13.95 14.55 260,403 +0.42(+2.97%)
Dec 09, 2022 14.06 14.37 13.68 14.13 233,266 +0.16(+1.15%)
Dec 08, 2022 13.99 14.30 13.77 13.97 267,519 +0.06(+0.43%)
Dec 07, 2022 15.00 15.00 13.49 13.91 278,441 -1.14(-7.57%)
Dec 06, 2022 15.23 15.52 14.97 15.05 328,188 -0.25(-1.63%)
Dec 05, 2022 15.03 15.35 15.02 15.30 224,706 +0.10(+0.66%)
Dec 02, 2022 14.80 15.37 14.42 15.20 163,819 +0.14(+0.93%)
Dec 01, 2022 15.02 15.14 14.74 15.06 185,993 +0.08(+0.53%)
Nov 30, 2022 14.54 15.04 14.20 14.98 280,886 +0.42(+2.88%)
Nov 29, 2022 14.45 14.89 14.28 14.56 186,177 +0.00(+0.00%)
Nov 28, 2022 14.27 14.56 14.21 14.56 160,561 +0.07(+0.48%)
Nov 25, 2022 14.51 14.87 14.49 14.49 69,251 -0.01(-0.07%)
Nov 23, 2022 14.34 14.57 14.31 14.50 111,212 +0.07(+0.49%)
Nov 22, 2022 14.28 14.51 13.83 14.43 126,163 +0.24(+1.69%)
Nov 21, 2022 14.01 14.48 13.70 14.19 167,379 +0.23(+1.65%)
Nov 18, 2022 14.76 14.76 13.28 13.96 242,393 -0.51(-3.52%)
Nov 17, 2022 14.10 14.66 13.96 14.47 185,155 -0.05(-0.34%)
Nov 16, 2022 14.85 14.97 14.39 14.52 236,303 -0.36(-2.42%)
Nov 15, 2022 14.70 15.40 14.24 14.88 320,393 +0.54(+3.77%)
Nov 14, 2022 13.35 15.02 13.35 14.34 1,020,226 +0.87(+6.46%)
Nov 11, 2022 12.69 13.62 12.49 13.47 462,617 +0.68(+5.32%)
Nov 10, 2022 10.88 12.84 10.67 12.79 556,873 +2.40(+23.10%)
Nov 09, 2022 11.01 11.01 9.900 10.39 463,699 -1.17(-10.12%)
Nov 08, 2022 12.85 12.85 10.89 11.56 436,890 -1.97(-14.56%)
Nov 07, 2022 13.46 13.76 13.41 13.53 218,485 +0.13(+0.97%)
Nov 04, 2022 14.11 14.11 13.24 13.40 209,555 -0.45(-3.25%)
Nov 03, 2022 13.98 14.05 12.58 13.85 164,797 -0.38(-2.67%)
Nov 02, 2022 14.79 14.09 14.23 209,599 -0.72(-4.82%)
Nov 01, 2022 14.46 15.01 13.92 14.95 212,306 +0.76(+5.36%)
Oct 31, 2022 14.65 14.90 13.87 14.19 213,162 -0.43(-2.94%)
Oct 28, 2022 14.25 14.69 14.10 14.62 131,746 +0.52(+3.69%)
Oct 27, 2022 14.85 14.88 14.07 14.10 180,235 -0.51(-3.49%)
Oct 26, 2022 14.98 15.11 14.61 14.61 112,248 -0.27(-1.81%)
Oct 25, 2022 14.75 15.07 14.75 14.88 158,236 +0.08(+0.54%)
Oct 24, 2022 15.02 15.03 14.73 14.80 136,749 -0.15(-1.00%)
Oct 21, 2022 14.74 14.98 14.24 14.95 160,360 +0.35(+2.40%)
Oct 20, 2022 14.46 14.85 14.42 14.60 209,136 +0.14(+0.97%)
Oct 19, 2022 14.26 14.60 14.15 14.46 162,155 +0.05(+0.35%)
Oct 18, 2022 14.18 14.44 14.14 14.41 200,370 +0.57(+4.12%)
Oct 17, 2022 13.27 13.85 13.27 13.84 239,229 +0.73(+5.57%)
Oct 14, 2022 13.02 13.37 12.99 13.11 299,852 +0.11(+0.85%)
Oct 13, 2022 12.19 13.05 11.94 13.00 228,927 +0.78(+6.38%)
Oct 12, 2022 12.28 12.42 12.05 12.22 199,870 -0.05(-0.41%)
Oct 11, 2022 12.35 12.54 12.15 12.27 210,486 -0.21(-1.68%)
Oct 10, 2022 12.24 12.54 12.02 12.48 224,666 +0.44(+3.65%)
Oct 07, 2022 12.31 12.49 12.02 12.04 533,577 -0.34(-2.75%)
Oct 06, 2022 12.56 12.70 12.17 12.38 217,523 -0.24(-1.90%)
Oct 05, 2022 12.27 12.63 11.93 12.62 249,950 +0.01(+0.08%)
Oct 04, 2022 12.15 12.63 12.06 12.61 270,095 +0.70(+5.88%)
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.