Skip to main content
The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
1.960
-0.030 (-1.51%)
At close: Dec 20, 2024, 4:00 PM
2.050
+0.090 (4.59%)
After-hours: Dec 20, 2024, 4:01 PM EST

The E.W. Scripps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.962.061.931.961.96-1.51%949,263
Dec 19, 20241.982.051.901.991.991.53%721,276
Dec 18, 20242.052.161.931.961.96-3.45%579,890
Dec 17, 20242.122.192.022.032.03-5.14%357,563
Dec 16, 20242.032.242.012.142.144.39%411,417
Dec 13, 20242.172.212.002.052.05-6.39%404,662
Dec 12, 20242.322.322.152.192.19-6.81%341,191
Dec 11, 20242.482.522.342.352.35-3.69%878,430
Dec 10, 20242.382.532.312.442.443.39%759,011
Dec 9, 20242.332.372.232.362.364.42%535,197
Dec 6, 20242.162.292.112.262.266.10%547,291
Dec 5, 20242.142.182.072.132.13-0.93%306,851
Dec 4, 20242.142.182.052.152.150.94%428,609
Dec 3, 20242.032.172.002.132.134.93%603,469
Dec 2, 20241.992.041.922.032.031.50%460,248
Nov 29, 20241.972.021.942.002.002.56%275,493
Nov 27, 20241.932.001.921.951.951.56%241,638
Nov 26, 20242.112.111.901.921.92-7.25%485,038
Nov 25, 20242.142.222.062.072.07-1.43%669,474
Nov 22, 20241.972.111.942.102.106.60%850,369
Nov 21, 20241.891.991.831.971.974.23%532,717
Nov 20, 20241.761.901.761.891.896.18%513,040
Nov 19, 20241.731.851.711.781.782.89%654,292
Nov 18, 20241.771.811.721.731.73-1.70%764,072
Nov 15, 20241.811.831.741.761.76-1.68%794,941
Nov 14, 20241.871.901.751.791.79-4.79%1,280,644
Nov 13, 20242.002.011.861.881.88-6.47%1,190,154
Nov 12, 20242.232.241.992.012.01-11.84%1,293,281
Nov 11, 20242.412.412.232.282.28-2.56%805,790
Nov 8, 20242.382.382.192.342.34-2.50%784,075
Nov 7, 20242.322.552.292.402.402.13%1,117,899
Nov 6, 20242.442.592.302.352.352.62%1,822,659
Nov 5, 20242.192.312.042.292.290.88%2,092,982
Nov 4, 20243.804.062.122.272.27-35.51%4,267,702
Nov 1, 20243.453.543.303.523.524.92%644,682
Oct 31, 20243.383.403.203.363.361.05%433,835
Oct 30, 20243.033.642.983.323.3210.30%915,799
Oct 29, 20242.703.192.693.013.0110.66%721,321
Oct 28, 20242.502.742.502.722.7210.12%348,061
Oct 25, 20242.612.682.472.472.47-3.52%388,929
Oct 24, 20242.532.592.522.562.561.59%261,069
Oct 23, 20242.572.592.462.522.52-3.45%248,376
Oct 22, 20242.732.742.562.612.61-4.40%351,272
Oct 21, 20242.872.872.732.732.73-4.88%347,345
Oct 18, 20242.882.982.852.872.87-0.35%401,361
Oct 17, 20242.852.892.712.882.881.05%457,581
Oct 16, 20242.613.112.532.852.8511.33%1,006,491
Oct 15, 20242.622.622.452.562.56-3.03%507,441
Oct 14, 20242.752.782.622.642.64-4.35%551,381
Oct 11, 20242.512.792.512.762.768.24%773,652
Oct 10, 20242.462.612.412.552.552.41%501,597
Oct 9, 20242.462.572.442.492.49-0.80%401,502
Oct 8, 20242.452.562.422.512.512.45%600,498
Oct 7, 20242.552.552.392.452.45-5.04%453,918
Oct 4, 20242.472.652.412.582.586.61%764,519
Oct 3, 20242.242.742.242.422.427.56%1,254,514
Oct 2, 20242.202.292.202.252.252.27%822,631
Oct 1, 20242.272.272.122.202.20-2.00%516,045
Sep 30, 20242.312.362.122.252.25-4.47%1,079,718
Sep 27, 20241.962.431.942.352.3523.68%2,024,478
Sep 26, 20241.781.921.781.901.908.57%663,978
Sep 25, 20241.751.781.701.751.75-431,651
Sep 24, 20241.731.811.731.751.751.16%959,006
Sep 23, 20241.891.891.721.731.73-6.49%634,714
Sep 20, 20241.992.031.821.851.85-7.96%2,094,678
Sep 19, 20242.102.101.992.012.01-0.50%375,155
Sep 18, 20241.952.151.932.022.023.59%554,236
Sep 17, 20241.912.041.911.951.952.63%606,240
Sep 16, 20242.002.061.881.901.90-5.47%680,997
Sep 13, 20241.842.071.802.012.0112.29%775,980
Sep 12, 20241.801.861.751.791.790.56%489,380
Sep 11, 20241.731.791.681.781.781.14%418,225
Sep 10, 20241.731.801.701.761.761.15%638,239
Sep 9, 20241.801.801.701.741.74-2.25%715,275
Sep 6, 20241.871.881.771.781.78-3.26%517,263
Sep 5, 20241.871.911.821.841.840.55%452,665
Sep 4, 20241.881.921.821.831.83-2.14%545,825
Sep 3, 20241.951.991.821.871.87-5.08%773,446
Aug 30, 20242.112.121.951.971.97-6.64%682,536
Aug 29, 20242.102.192.082.112.112.93%499,364
Aug 28, 20242.062.111.992.052.05-719,417
Aug 27, 20242.202.242.042.052.05-7.24%627,000
Aug 26, 20242.162.312.162.212.212.31%564,490
Aug 23, 20242.042.222.042.162.166.93%576,020
Aug 22, 20242.152.162.012.022.02-4.72%473,838
Aug 21, 20242.142.162.072.122.12-0.47%528,951
Aug 20, 20242.342.342.132.132.13-6.99%374,208
Aug 19, 20242.162.302.152.292.298.02%524,789
Aug 16, 20242.082.162.072.122.120.95%427,136
Aug 15, 20242.202.212.032.102.102.44%944,721
Aug 14, 20242.182.192.052.052.05-4.43%793,237
Aug 13, 20242.172.252.082.152.151.18%826,666
Aug 12, 20242.322.372.042.122.12-10.55%1,320,214
Aug 9, 20242.802.952.372.372.37-19.93%870,388
Aug 8, 20242.983.052.852.962.96-0.34%562,128
Aug 7, 20243.353.392.962.972.97-3.57%621,810
Aug 6, 20242.963.092.853.083.085.48%523,114
Aug 5, 20242.983.022.832.922.92-8.46%427,197
Aug 2, 20243.403.443.173.193.19-9.38%521,637
Aug 1, 20243.763.783.473.523.52-6.38%569,285