Skip to main content
The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
2.470
-0.090 (-3.52%)
Oct 25, 2024, 4:00 PM EDT - Market closed

The E.W. Scripps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20243.773.953.653.763.760.80%417,754
Jul 30, 20243.793.853.663.733.73-0.80%309,227
Jul 29, 20243.893.953.723.763.76-2.34%467,825
Jul 26, 20243.843.893.763.853.853.22%549,392
Jul 25, 20243.653.883.563.733.733.32%491,916
Jul 24, 20243.783.893.583.613.61-6.72%516,531
Jul 23, 20243.543.953.523.873.877.20%693,713
Jul 22, 20243.233.633.233.613.6111.76%647,046
Jul 19, 20243.243.313.123.233.23-0.31%526,463
Jul 18, 20243.453.653.233.243.24-7.16%697,903
Jul 17, 20243.463.593.393.493.490.14%875,553
Jul 16, 20243.333.533.313.493.495.93%876,310
Jul 15, 20243.103.333.053.293.298.22%709,037
Jul 12, 20243.133.183.013.043.04-2.25%839,388
Jul 11, 20242.983.202.983.113.118.74%540,378
Jul 10, 20242.782.902.742.862.863.62%549,136
Jul 9, 20242.862.922.672.762.76-4.17%679,348
Jul 8, 20243.003.042.852.882.88-2.70%610,356
Jul 5, 20242.993.052.892.962.96-2.63%667,332
Jul 3, 20242.993.072.953.043.041.00%231,713
Jul 2, 20243.113.112.913.013.01-3.83%467,575
Jul 1, 20243.123.223.013.133.13-0.32%900,606
Jun 28, 20242.803.202.803.143.1413.77%3,461,241
Jun 27, 20242.622.762.582.762.765.75%853,714
Jun 26, 20242.592.622.472.612.61-1.51%1,071,117
Jun 25, 20242.592.712.532.652.653.11%1,377,907
Jun 24, 20242.382.662.382.572.577.98%1,351,165
Jun 21, 20242.202.512.202.382.388.18%2,827,924
Jun 20, 20242.012.212.012.202.208.37%1,277,704
Jun 18, 20242.002.111.992.032.030.50%1,018,737
Jun 17, 20242.042.051.962.022.02-0.49%695,146
Jun 14, 20242.132.232.002.032.03-5.58%1,835,522
Jun 13, 20242.262.272.142.152.15-4.66%954,713
Jun 12, 20242.502.542.242.262.26-5.25%819,652
Jun 11, 20242.362.432.352.382.38-0.42%539,595
Jun 10, 20242.382.412.312.392.39-0.83%692,030
Jun 7, 20242.552.552.402.412.41-4.74%879,694
Jun 6, 20242.702.702.532.532.53-4.89%624,241
Jun 5, 20242.802.872.642.662.66-4.66%644,478
Jun 4, 20242.752.932.712.792.79-1,317,918