The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
2.305
+0.035 (1.54%)
Oct 21, 2025, 3:14 PM EDT - Market open
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.27 | 2.33 | 2.23 | 2.31 | - | 1.54% | 72,314 |
| Oct 20, 2025 | 2.20 | 2.28 | 2.20 | 2.27 | 2.27 | 4.61% | 335,228 |
| Oct 17, 2025 | 2.20 | 2.21 | 2.15 | 2.17 | 2.17 | -1.81% | 405,452 |
| Oct 16, 2025 | 2.28 | 2.30 | 2.14 | 2.21 | 2.21 | -3.07% | 548,530 |
| Oct 15, 2025 | 2.31 | 2.32 | 2.24 | 2.28 | 2.28 | -0.44% | 365,772 |
| Oct 14, 2025 | 2.24 | 2.30 | 2.20 | 2.29 | 2.29 | 2.23% | 535,874 |
| Oct 13, 2025 | 2.29 | 2.30 | 2.22 | 2.24 | 2.24 | -1.32% | 466,201 |
| Oct 10, 2025 | 2.34 | 2.35 | 2.22 | 2.27 | 2.27 | -2.99% | 788,815 |
| Oct 9, 2025 | 2.44 | 2.44 | 2.31 | 2.34 | 2.34 | -3.31% | 966,096 |
| Oct 8, 2025 | 2.39 | 2.44 | 2.31 | 2.42 | 2.42 | 1.68% | 605,734 |
| Oct 7, 2025 | 2.44 | 2.45 | 2.31 | 2.38 | 2.38 | -1.24% | 715,701 |
| Oct 6, 2025 | 2.49 | 2.50 | 2.37 | 2.41 | 2.41 | -2.82% | 373,720 |
| Oct 3, 2025 | 2.50 | 2.59 | 2.48 | 2.48 | 2.48 | -0.80% | 348,256 |
| Oct 2, 2025 | 2.56 | 2.61 | 2.47 | 2.50 | 2.50 | -1.96% | 281,751 |
| Oct 1, 2025 | 2.46 | 2.58 | 2.44 | 2.55 | 2.55 | 3.66% | 612,976 |
| Sep 30, 2025 | 2.51 | 2.60 | 2.45 | 2.46 | 2.46 | -3.15% | 578,146 |
| Sep 29, 2025 | 2.73 | 2.73 | 2.54 | 2.54 | 2.54 | -6.27% | 578,265 |
| Sep 26, 2025 | 2.82 | 2.84 | 2.67 | 2.71 | 2.71 | -3.56% | 419,995 |
| Sep 25, 2025 | 2.84 | 2.90 | 2.78 | 2.81 | 2.81 | -2.43% | 413,227 |
| Sep 24, 2025 | 2.88 | 2.91 | 2.81 | 2.88 | 2.88 | 0.70% | 477,372 |
| Sep 23, 2025 | 2.84 | 3.02 | 2.83 | 2.86 | 2.86 | 1.42% | 450,962 |
| Sep 22, 2025 | 2.83 | 2.90 | 2.78 | 2.82 | 2.82 | -1.74% | 305,814 |
| Sep 19, 2025 | 2.96 | 2.98 | 2.83 | 2.87 | 2.87 | -1.37% | 1,734,136 |
| Sep 18, 2025 | 2.88 | 2.92 | 2.80 | 2.91 | 2.91 | 2.46% | 436,449 |
| Sep 17, 2025 | 2.74 | 2.91 | 2.74 | 2.84 | 2.84 | 3.65% | 346,439 |
| Sep 16, 2025 | 2.81 | 2.86 | 2.73 | 2.74 | 2.74 | -2.49% | 407,335 |
| Sep 15, 2025 | 2.94 | 2.97 | 2.78 | 2.81 | 2.81 | -3.44% | 428,669 |
| Sep 12, 2025 | 2.91 | 3.00 | 2.82 | 2.91 | 2.91 | - | 362,796 |
| Sep 11, 2025 | 2.77 | 2.94 | 2.75 | 2.91 | 2.91 | 4.68% | 633,273 |
| Sep 10, 2025 | 2.92 | 2.92 | 2.76 | 2.78 | 2.78 | -5.44% | 579,048 |
| Sep 9, 2025 | 2.97 | 3.01 | 2.88 | 2.94 | 2.94 | -1.67% | 646,557 |
| Sep 8, 2025 | 2.95 | 3.01 | 2.88 | 2.99 | 2.99 | 1.36% | 275,306 |
| Sep 5, 2025 | 3.03 | 3.07 | 2.94 | 2.95 | 2.95 | -1.99% | 273,428 |
| Sep 4, 2025 | 3.07 | 3.08 | 2.96 | 3.01 | 3.01 | -0.99% | 764,012 |
| Sep 3, 2025 | 2.86 | 3.13 | 2.85 | 3.04 | 3.04 | 5.56% | 636,348 |
| Sep 2, 2025 | 2.98 | 3.00 | 2.86 | 2.88 | 2.88 | -3.68% | 375,629 |
| Aug 29, 2025 | 2.99 | 3.01 | 2.92 | 2.99 | 2.99 | 0.67% | 243,592 |
| Aug 28, 2025 | 3.14 | 3.14 | 2.92 | 2.97 | 2.97 | -3.88% | 380,824 |
| Aug 27, 2025 | 3.12 | 3.16 | 3.07 | 3.09 | 3.09 | -0.64% | 404,234 |
| Aug 26, 2025 | 3.20 | 3.24 | 3.10 | 3.11 | 3.11 | -2.81% | 277,339 |
| Aug 25, 2025 | 3.31 | 3.31 | 3.08 | 3.20 | 3.20 | -3.32% | 567,161 |
| Aug 22, 2025 | 3.17 | 3.32 | 3.14 | 3.31 | 3.31 | 5.41% | 727,779 |
| Aug 21, 2025 | 2.90 | 3.20 | 2.85 | 3.14 | 3.14 | 7.90% | 839,681 |
| Aug 20, 2025 | 2.93 | 2.96 | 2.74 | 2.91 | 2.91 | -2.02% | 634,412 |
| Aug 19, 2025 | 2.90 | 3.17 | 2.90 | 2.97 | 2.97 | 3.13% | 1,210,227 |
| Aug 18, 2025 | 2.91 | 2.94 | 2.85 | 2.88 | 2.88 | -1.37% | 490,879 |
| Aug 15, 2025 | 3.00 | 3.04 | 2.91 | 2.92 | 2.92 | -2.01% | 819,145 |
| Aug 14, 2025 | 3.01 | 3.07 | 2.81 | 2.98 | 2.98 | -2.93% | 1,080,293 |
| Aug 13, 2025 | 3.19 | 3.28 | 3.02 | 3.07 | 3.07 | -2.85% | 1,367,223 |
| Aug 12, 2025 | 2.58 | 3.37 | 2.58 | 3.16 | 3.16 | 22.72% | 2,195,834 |