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 (%)
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%)
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.