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

E.W. Scripps Company (NQ: SSP )

3.700 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 +0.04(+0.50%)
Jun 14, 2023 8.480 8.610 8.025 8.060 649,310 -0.38(-4.50%)
Jun 13, 2023 8.470 8.715 8.430 8.440 337,063 +0.07(+0.84%)
Jun 12, 2023 8.460 8.584 8.330 8.370 239,249 -0.03(-0.36%)
Jun 09, 2023 8.620 8.690 8.300 8.400 242,738 -0.19(-2.21%)
Jun 08, 2023 8.720 8.845 8.450 8.590 253,281 -0.20(-2.28%)
Jun 07, 2023 8.440 8.840 8.440 8.790 479,133 +0.48(+5.78%)
Jun 06, 2023 7.900 8.340 7.800 8.310 431,387 +0.42(+5.32%)
Jun 05, 2023 8.160 8.160 7.700 7.890 273,173 -0.34(-4.13%)
Jun 02, 2023 7.880 8.250 7.770 8.230 264,114 +0.55(+7.16%)
Jun 01, 2023 7.870 7.890 7.600 7.680 227,464 -0.20(-2.54%)
May 31, 2023 8.320 8.390 7.860 7.880 358,104 -0.43(-5.17%)
May 30, 2023 8.500 8.610 8.240 8.310 205,790 -0.13(-1.54%)
May 26, 2023 8.230 8.540 8.190 8.440 255,226 +0.25(+3.05%)
May 25, 2023 8.200 8.230 7.990 8.190 264,746 -0.07(-0.85%)
May 24, 2023 8.390 8.390 8.110 8.260 223,682 -0.23(-2.71%)
May 23, 2023 8.470 8.790 8.440 8.490 279,893 +0.04(+0.47%)
May 22, 2023 8.310 8.480 8.170 8.450 424,844 +0.26(+3.17%)
May 19, 2023 8.240 8.240 8.010 8.190 1,356,887 +0.09(+1.11%)
May 18, 2023 7.910 8.110 7.700 8.100 444,259 +0.15(+1.89%)
May 17, 2023 7.700 8.160 7.700 7.950 360,649 +0.30(+3.92%)
May 16, 2023 7.700 7.760 7.490 7.650 211,027 -0.14(-1.80%)
May 15, 2023 7.530 8.034 7.530 7.790 366,885 +0.27(+3.59%)
May 12, 2023 7.640 7.650 7.470 7.520 420,006 -0.05(-0.66%)
May 11, 2023 7.500 7.650 7.330 7.570 423,377 -0.06(-0.79%)
May 10, 2023 7.900 7.940 7.420 7.630 307,432 -0.13(-1.68%)
May 09, 2023 7.850 8.035 7.710 7.760 304,007 -0.16(-2.02%)
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%)
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.