Skip to main content
logo

The E.W. Scripps Company (SSP)

NASDAQ: SSP · Real-Time Price · USD
2.795
-0.055 (-1.93%)
At close: Jun 27, 2025, 4:00 PM
2.790
-0.005 (-0.18%)
After-hours: Jun 27, 2025, 4:34 PM EDT

The E.W. Scripps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.872.872.702.792.79-2.11%889,883
Jun 26, 20252.993.012.842.852.85-4.36%589,666
Jun 25, 20253.053.082.932.982.98-2.61%525,807
Jun 24, 20253.123.173.023.063.06-0.33%504,935
Jun 23, 20253.143.142.953.073.07-1.60%810,800
Jun 20, 20253.003.222.943.123.126.48%2,282,688
Jun 18, 20252.833.112.792.932.933.17%1,035,768
Jun 17, 20252.882.932.752.842.84-1.39%795,666
Jun 16, 20252.692.972.652.882.8810.77%1,185,817
Jun 13, 20252.432.662.422.602.604.00%800,219
Jun 12, 20252.652.662.492.502.50-7.06%563,219
Jun 11, 20252.882.882.652.692.69-4.61%784,317
Jun 10, 20252.502.932.452.822.8212.80%1,647,544
Jun 9, 20252.302.722.302.502.5015.74%1,717,726
Jun 6, 20252.152.232.142.162.161.89%420,475
Jun 5, 20252.142.212.082.122.12-0.47%754,845
Jun 4, 20252.362.402.122.132.13-9.36%708,406
Jun 3, 20252.232.382.122.352.355.38%887,708
Jun 2, 20252.202.332.152.232.230.45%948,922
May 30, 20252.312.342.202.222.22-5.53%575,299
May 29, 20252.372.442.272.352.35-683,151
May 28, 20252.292.392.232.352.352.62%684,125
May 27, 20252.212.302.182.292.296.51%546,787
May 23, 20252.062.192.042.152.151.90%841,728
May 22, 20252.062.142.022.112.112.43%763,172
May 21, 20252.252.312.052.062.06-9.65%608,279
May 20, 20252.342.392.252.282.28-2.56%411,205
May 19, 20252.352.422.282.342.340.43%718,477
May 16, 20252.372.452.322.332.33-0.85%640,413
May 15, 20252.342.382.202.352.35-0.84%858,782
May 14, 20252.532.622.352.372.37-7.06%815,922
May 13, 20252.522.642.502.552.551.59%862,910
May 12, 20252.422.602.392.512.518.19%1,023,514
May 9, 20252.482.642.292.322.32-10.42%742,698
May 8, 20252.402.692.352.592.598.37%1,107,554
May 7, 20252.362.482.332.392.392.14%660,108
May 6, 20252.382.392.252.342.34-2.90%552,561
May 5, 20252.442.482.302.412.41-1.63%744,538
May 2, 20251.942.471.932.452.4527.27%1,801,564
May 1, 20251.982.011.911.931.93-4.23%598,781
Apr 30, 20252.172.231.952.012.01-9.87%1,037,124
Apr 29, 20252.102.292.102.232.234.21%627,207
Apr 28, 20252.102.172.062.142.141.90%559,996
Apr 25, 20252.092.142.052.102.10-0.47%370,556
Apr 24, 20252.142.212.102.112.11-1.40%414,228
Apr 23, 20252.132.292.132.142.142.88%762,632
Apr 22, 20252.082.172.052.082.082.46%1,036,274
Apr 21, 20252.152.172.012.032.03-6.45%498,140
Apr 17, 20252.122.212.062.172.172.36%545,113
Apr 16, 20252.272.372.092.122.12-6.61%914,467