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

E.W. Scripps Company (NQ: SSP )

3.690 -0.115 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2020 8.272 8.588 7.188 7.434 443,208 -0.81(-9.81%)
Mar 30, 2020 9.495 9.495 8.144 8.243 377,703 -1.12(-12.00%)
Mar 27, 2020 9.248 9.613 8.883 9.367 293,725 -0.43(-4.43%)
Mar 26, 2020 8.696 9.889 8.627 9.800 594,228 +1.17(+13.60%)
Mar 25, 2020 7.720 9.051 7.266 8.627 550,801 +0.98(+12.76%)
Mar 24, 2020 7.858 8.292 7.355 7.651 582,392 +0.70(+10.07%)
Mar 23, 2020 8.154 8.154 6.695 6.951 784,896 -1.10(-13.71%)
Mar 20, 2020 8.686 9.692 7.592 8.055 821,537 -0.58(-6.74%)
Mar 19, 2020 8.588 9.406 8.164 8.637 569,009 +0.03(+0.34%)
Mar 18, 2020 8.183 9.012 7.907 8.607 520,454 -0.17(-1.91%)
Mar 17, 2020 8.972 9.169 7.829 8.775 672,710 +0.02(+0.23%)
Mar 16, 2020 6.971 9.100 6.971 8.755 697,544 -0.92(-9.48%)
Mar 13, 2020 8.321 9.672 7.828 9.672 916,166 +1.92(+24.81%)
Mar 12, 2020 8.190 8.533 7.740 7.750 533,252 -1.22(-13.65%)
Mar 11, 2020 9.591 9.680 8.582 8.974 396,440 -0.93(-9.40%)
Mar 10, 2020 9.435 9.983 9.062 9.905 337,722 +0.87(+9.65%)
Mar 09, 2020 9.474 9.843 8.886 9.033 371,798 -1.02(-10.14%)
Mar 06, 2020 9.856 10.33 9.787 10.05 393,682 -0.21(-2.01%)
Mar 05, 2020 10.30 10.58 10.16 10.26 521,438 -0.41(-3.86%)
Mar 04, 2020 11.15 11.27 10.61 10.67 439,295 -0.32(-2.94%)
Mar 03, 2020 11.14 12.07 10.76 10.99 698,655 -0.31(-2.77%)
Mar 02, 2020 11.31 11.80 10.16 11.31 610,191 -0.35(-3.03%)
Feb 28, 2020 11.97 13.48 11.36 11.66 799,205 -0.60(-4.88%)
Feb 27, 2020 11.46 12.77 11.33 12.26 591,139 +0.43(+3.64%)
Feb 26, 2020 12.01 12.25 11.74 11.83 291,200 +0.06(+0.50%)
Feb 25, 2020 12.16 12.17 11.61 11.77 442,923 -0.33(-2.75%)
Feb 24, 2020 12.67 12.70 11.52 12.10 637,258 -1.20(-8.99%)
Feb 21, 2020 13.61 13.62 13.11 13.29 421,343 -0.31(-2.30%)
Feb 20, 2020 13.57 13.81 13.37 13.61 260,346 -0.04(-0.29%)
Feb 19, 2020 13.27 13.70 13.19 13.65 382,646 +0.44(+3.34%)
Feb 18, 2020 12.99 13.26 12.86 13.21 377,837 +0.14(+1.05%)
Feb 14, 2020 13.06 13.18 12.88 13.07 201,791 +0.08(+0.60%)
Feb 13, 2020 12.86 13.21 12.86 12.99 208,452 -0.01(-0.08%)
Feb 12, 2020 12.93 13.29 12.93 13.00 316,514 +0.13(+0.99%)
Feb 11, 2020 12.82 13.00 12.78 12.87 235,638 +0.19(+1.47%)
Feb 10, 2020 12.59 12.77 12.43 12.69 295,777 -0.02(-0.15%)
Feb 07, 2020 13.11 13.11 12.48 12.71 273,648 -0.51(-3.86%)
Feb 06, 2020 13.51 13.63 13.18 13.22 229,266 -0.11(-0.81%)
Feb 05, 2020 12.91 13.45 12.91 13.32 208,637 +0.64(+5.02%)
Feb 04, 2020 12.60 12.74 12.44 12.69 232,104 +0.35(+2.86%)
Feb 03, 2020 11.97 12.54 11.97 12.33 444,753 +0.44(+3.71%)
Jan 31, 2020 12.32 12.40 11.80 11.89 429,917 -0.57(-4.56%)
Jan 30, 2020 12.56 12.64 12.05 12.46 463,997 -0.33(-2.60%)
Jan 29, 2020 13.16 13.20 12.53 12.80 333,211 -0.42(-3.19%)
Jan 28, 2020 13.63 13.72 13.12 13.22 340,179 -0.25(-1.89%)
Jan 27, 2020 13.81 13.94 13.43 13.47 713,567 -0.75(-5.27%)
Jan 24, 2020 15.23 15.23 14.08 14.22 400,521 -0.93(-6.14%)
Jan 23, 2020 15.42 15.44 15.01 15.15 337,909 -0.38(-2.43%)
Jan 22, 2020 15.35 15.54 15.13 15.53 411,507 +0.26(+1.73%)
Jan 21, 2020 16.02 16.02 15.17 15.26 330,163 -0.78(-4.88%)
Jan 17, 2020 16.59 16.59 16.04 16.05 273,852 -0.38(-2.33%)
Jan 16, 2020 16.04 16.44 15.87 16.43 190,113 +0.51(+3.20%)
Jan 15, 2020 15.20 16.01 15.17 15.92 249,321 +0.73(+4.77%)
Jan 14, 2020 15.27 15.33 14.87 15.20 254,955 -0.17(-1.08%)
Jan 13, 2020 14.92 15.37 14.82 15.36 163,240 +0.47(+3.16%)
Jan 10, 2020 15.00 15.09 14.62 14.89 177,907 -0.12(-0.78%)
Jan 09, 2020 15.68 15.87 14.97 15.01 224,764 -0.73(-4.61%)
Jan 08, 2020 15.28 15.78 15.28 15.73 275,949 +0.43(+2.78%)
Jan 07, 2020 15.01 15.38 15.01 15.31 254,534 +0.23(+1.53%)
Jan 06, 2020 14.68 15.11 14.59 15.08 265,212 +0.24(+1.65%)
Jan 03, 2020 14.43 14.88 14.32 14.83 422,568 +0.12(+0.80%)
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.