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

E.W. Scripps Company (NQ: SSP )

4.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 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%)
Jun 01, 2020 8.548 8.903 8.405 8.726 325,445 +0.18(+2.08%)
May 29, 2020 8.637 8.637 8.045 8.548 467,363 -0.30(-3.34%)
May 28, 2020 9.317 9.465 8.775 8.844 602,639 -0.43(-4.68%)
May 27, 2020 8.824 9.307 8.578 9.278 328,816 +0.80(+9.42%)
May 26, 2020 8.331 8.602 8.124 8.479 325,464 +0.66(+8.45%)
May 22, 2020 7.957 7.957 7.641 7.819 151,020 +0.08(+1.02%)
May 21, 2020 8.006 8.183 7.740 7.740 251,164 -0.35(-4.38%)
May 20, 2020 7.779 8.262 7.286 8.095 571,032 +0.52(+6.90%)
May 19, 2020 8.095 8.174 7.552 7.572 276,445 -0.61(-7.47%)
May 18, 2020 7.878 8.351 7.789 8.183 559,121 +0.77(+10.45%)
May 15, 2020 6.645 7.464 6.320 7.409 493,835 +0.75(+11.33%)
May 14, 2020 6.793 7.040 6.182 6.655 543,094 -0.20(-2.88%)
May 13, 2020 7.690 7.858 6.542 6.852 541,894 -0.88(-11.35%)
May 12, 2020 8.755 8.844 7.720 7.730 326,871 -1.05(-12.01%)
May 11, 2020 8.469 9.219 8.233 8.785 361,981 +0.23(+2.65%)
May 08, 2020 7.533 8.686 7.178 8.558 437,037 +0.45(+5.60%)
May 07, 2020 7.355 8.262 7.286 8.105 509,956 +0.89(+12.30%)
May 06, 2020 7.306 7.414 6.872 7.217 366,171 +0.02(+0.27%)
May 05, 2020 7.533 7.651 7.168 7.197 322,122 -0.12(-1.68%)
May 04, 2020 7.336 7.552 7.040 7.321 264,797 -0.19(-2.56%)
May 01, 2020 7.750 7.858 7.148 7.513 303,563 -0.44(-5.58%)
Apr 30, 2020 8.164 8.164 7.720 7.957 393,436 -0.41(-4.95%)
Apr 29, 2020 7.799 8.437 7.789 8.371 461,203 +0.97(+13.05%)
Apr 28, 2020 7.040 7.602 6.961 7.405 395,958 +0.63(+9.32%)
Apr 27, 2020 6.379 7.040 6.300 6.774 376,137 +0.55(+8.87%)
Apr 24, 2020 6.212 6.281 6.064 6.221 251,735 +0.04(+0.64%)
Apr 23, 2020 6.241 6.423 6.073 6.182 373,468 +0.06(+0.97%)
Apr 22, 2020 6.330 6.330 6.004 6.123 424,925 -0.08(-1.27%)
Apr 21, 2020 6.428 6.591 5.975 6.202 377,185 -0.51(-7.64%)
Apr 20, 2020 7.040 7.040 6.497 6.714 338,462 -0.67(-9.08%)
Apr 17, 2020 6.310 7.424 6.300 7.385 566,759 +1.43(+24.01%)
Apr 16, 2020 6.497 6.616 5.768 5.955 628,848 -0.54(-8.35%)
Apr 15, 2020 6.478 6.616 5.758 6.497 457,965 -0.24(-3.58%)
Apr 14, 2020 6.971 7.217 6.655 6.739 336,358 +0.09(+1.41%)
Apr 13, 2020 7.710 7.710 6.557 6.645 336,015 -1.11(-14.36%)
Apr 09, 2020 7.759 8.134 7.493 7.759 312,488 +0.34(+4.52%)
Apr 08, 2020 7.681 7.759 7.336 7.424 351,795 -0.07(-0.92%)
Apr 07, 2020 7.740 8.509 7.434 7.493 618,759 +0.14(+1.88%)
Apr 06, 2020 5.748 7.424 5.748 7.355 1,057,253 +1.91(+35.14%)
Apr 03, 2020 6.251 6.251 5.285 5.442 448,194 -0.98(-15.21%)
Apr 02, 2020 6.428 7.010 6.192 6.419 343,899 -0.08(-1.21%)
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.