The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
3.480
-0.060 (-1.69%)
At close: Feb 13, 2026, 4:00 PM EST
3.454
-0.026 (-0.76%)
After-hours: Feb 13, 2026, 7:05 PM EST
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.54 | 3.58 | 3.43 | 3.48 | 3.48 | -1.69% | 344,434 |
| Feb 12, 2026 | 3.66 | 3.72 | 3.44 | 3.54 | 3.54 | -2.75% | 350,509 |
| Feb 11, 2026 | 3.81 | 3.95 | 3.61 | 3.64 | 3.64 | -3.96% | 564,907 |
| Feb 10, 2026 | 3.61 | 3.89 | 3.60 | 3.79 | 3.79 | 4.70% | 489,639 |
| Feb 9, 2026 | 3.50 | 3.81 | 3.50 | 3.62 | 3.62 | 6.78% | 1,102,219 |
| Feb 6, 2026 | 3.32 | 3.45 | 3.27 | 3.39 | 3.39 | 3.99% | 317,723 |
| Feb 5, 2026 | 3.40 | 3.42 | 3.26 | 3.26 | 3.26 | -4.68% | 414,665 |
| Feb 4, 2026 | 3.42 | 3.46 | 3.35 | 3.42 | 3.42 | - | 477,180 |
| Feb 3, 2026 | 3.53 | 3.53 | 3.31 | 3.42 | 3.42 | -2.56% | 421,570 |
| Feb 2, 2026 | 3.35 | 3.73 | 3.31 | 3.51 | 3.51 | 4.78% | 987,239 |
| Jan 30, 2026 | 3.43 | 3.49 | 3.33 | 3.35 | 3.35 | -3.18% | 688,141 |
| Jan 29, 2026 | 3.38 | 3.48 | 3.30 | 3.46 | 3.46 | 2.98% | 436,931 |
| Jan 28, 2026 | 3.50 | 3.55 | 3.33 | 3.36 | 3.36 | -2.04% | 393,040 |
| Jan 27, 2026 | 3.38 | 3.47 | 3.33 | 3.43 | 3.43 | 1.78% | 315,678 |
| Jan 26, 2026 | 3.43 | 3.45 | 3.37 | 3.37 | 3.37 | -2.32% | 272,765 |
| Jan 23, 2026 | 3.48 | 3.52 | 3.41 | 3.45 | 3.45 | -1.15% | 452,802 |
| Jan 22, 2026 | 3.48 | 3.55 | 3.40 | 3.49 | 3.49 | 2.05% | 485,833 |
| Jan 21, 2026 | 3.52 | 3.55 | 3.33 | 3.42 | 3.42 | -2.84% | 701,145 |
| Jan 20, 2026 | 3.57 | 3.60 | 3.50 | 3.52 | 3.52 | -2.22% | 334,956 |
| Jan 16, 2026 | 3.75 | 3.82 | 3.59 | 3.60 | 3.60 | -2.44% | 512,936 |
| Jan 15, 2026 | 3.63 | 3.75 | 3.58 | 3.69 | 3.69 | 1.37% | 400,502 |
| Jan 14, 2026 | 3.63 | 3.66 | 3.57 | 3.64 | 3.64 | -0.55% | 394,173 |
| Jan 13, 2026 | 3.66 | 3.75 | 3.57 | 3.66 | 3.66 | 0.27% | 395,119 |
| Jan 12, 2026 | 3.65 | 3.72 | 3.61 | 3.65 | 3.65 | - | 380,618 |
| Jan 9, 2026 | 3.68 | 3.72 | 3.58 | 3.65 | 3.65 | -0.82% | 456,204 |
| Jan 8, 2026 | 3.70 | 3.79 | 3.62 | 3.68 | 3.68 | -1.60% | 432,253 |
| Jan 7, 2026 | 3.90 | 3.97 | 3.62 | 3.74 | 3.74 | -3.61% | 674,964 |
| Jan 6, 2026 | 4.00 | 4.01 | 3.85 | 3.88 | 3.88 | -4.20% | 691,179 |
| Jan 5, 2026 | 3.95 | 4.08 | 3.92 | 4.05 | 4.05 | 2.53% | 688,827 |
| Jan 2, 2026 | 3.98 | 4.05 | 3.95 | 3.95 | 3.95 | -1.00% | 536,436 |
| Dec 31, 2025 | 3.99 | 4.06 | 3.94 | 3.99 | 3.99 | -0.25% | 385,137 |
| Dec 30, 2025 | 3.97 | 4.02 | 3.85 | 4.00 | 4.00 | 1.52% | 457,866 |
| Dec 29, 2025 | 3.92 | 3.99 | 3.86 | 3.94 | 3.94 | -0.51% | 365,462 |
| Dec 26, 2025 | 4.00 | 4.03 | 3.90 | 3.96 | 3.96 | -1.00% | 294,079 |
| Dec 24, 2025 | 4.00 | 4.06 | 3.88 | 4.00 | 4.00 | -1.72% | 478,170 |
| Dec 23, 2025 | 3.96 | 4.07 | 3.92 | 4.07 | 4.07 | 0.25% | 765,224 |
| Dec 22, 2025 | 4.62 | 4.66 | 4.00 | 4.06 | 4.06 | -13.62% | 969,664 |
| Dec 19, 2025 | 4.78 | 4.86 | 4.57 | 4.70 | 4.70 | -1.88% | 2,611,310 |
| Dec 18, 2025 | 4.59 | 4.98 | 4.56 | 4.79 | 4.79 | 5.27% | 1,005,026 |
| Dec 17, 2025 | 4.79 | 4.90 | 4.53 | 4.55 | 4.55 | -2.99% | 1,295,760 |
| Dec 16, 2025 | 4.39 | 4.81 | 4.36 | 4.69 | 4.69 | 6.35% | 829,290 |
| Dec 15, 2025 | 4.39 | 4.46 | 4.27 | 4.41 | 4.41 | 0.46% | 509,816 |
| Dec 12, 2025 | 4.88 | 4.89 | 4.34 | 4.39 | 4.39 | -10.41% | 760,361 |
| Dec 11, 2025 | 4.76 | 4.93 | 4.69 | 4.90 | 4.90 | 3.59% | 702,753 |
| Dec 10, 2025 | 4.73 | 4.83 | 4.58 | 4.73 | 4.73 | -0.21% | 1,272,070 |
| Dec 9, 2025 | 4.51 | 4.81 | 4.34 | 4.74 | 4.74 | 4.87% | 1,152,239 |
| Dec 8, 2025 | 4.35 | 4.57 | 3.99 | 4.52 | 4.52 | 3.91% | 1,829,065 |
| Dec 5, 2025 | 4.45 | 4.47 | 4.32 | 4.35 | 4.35 | -2.25% | 708,858 |
| Dec 4, 2025 | 4.51 | 4.56 | 4.24 | 4.45 | 4.45 | -2.20% | 1,265,225 |
| Dec 3, 2025 | 4.34 | 4.65 | 4.32 | 4.55 | 4.55 | 4.12% | 963,855 |