The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
3.730
+0.110 (3.04%)
At close: Mar 27, 2026, 4:00 PM EDT
3.725
-0.005 (-0.13%)
After-hours: Mar 27, 2026, 7:06 PM EDT
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.58 | 3.77 | 3.52 | 3.73 | 3.73 | 3.04% | 426,731 |
| Mar 26, 2026 | 3.48 | 3.69 | 3.48 | 3.62 | 3.62 | 2.26% | 444,702 |
| Mar 25, 2026 | 3.51 | 3.62 | 3.45 | 3.54 | 3.54 | 2.31% | 427,465 |
| Mar 24, 2026 | 3.71 | 3.75 | 3.39 | 3.46 | 3.46 | -8.22% | 726,459 |
| Mar 23, 2026 | 3.45 | 3.89 | 3.45 | 3.77 | 3.77 | 11.87% | 964,978 |
| Mar 20, 2026 | 3.30 | 3.58 | 3.30 | 3.37 | 3.37 | 3.06% | 2,760,145 |
| Mar 19, 2026 | 3.29 | 3.38 | 3.25 | 3.27 | 3.27 | -3.25% | 708,015 |
| Mar 18, 2026 | 3.63 | 3.63 | 3.29 | 3.38 | 3.38 | -6.63% | 1,292,454 |
| Mar 17, 2026 | 3.88 | 3.93 | 3.59 | 3.62 | 3.62 | -6.70% | 707,928 |
| Mar 16, 2026 | 4.01 | 4.02 | 3.85 | 3.88 | 3.88 | -2.27% | 643,163 |
| Mar 13, 2026 | 4.07 | 4.16 | 3.83 | 3.97 | 3.97 | -2.46% | 619,274 |
| Mar 12, 2026 | 4.35 | 4.43 | 4.04 | 4.07 | 4.07 | -2.40% | 948,309 |
| Mar 11, 2026 | 4.70 | 4.74 | 4.04 | 4.17 | 4.17 | -5.23% | 939,852 |
| Mar 10, 2026 | 4.60 | 4.75 | 4.40 | 4.40 | 4.40 | -4.35% | 1,131,355 |
| Mar 9, 2026 | 4.77 | 4.77 | 4.25 | 4.60 | 4.60 | 0.66% | 1,142,387 |
| Mar 6, 2026 | 4.62 | 4.78 | 4.45 | 4.57 | 4.57 | 3.63% | 1,401,523 |
| Mar 5, 2026 | 4.33 | 4.50 | 4.09 | 4.41 | 4.41 | 7.30% | 1,436,557 |
| Mar 4, 2026 | 3.88 | 4.32 | 3.80 | 4.11 | 4.11 | 5.12% | 1,174,386 |
| Mar 3, 2026 | 3.74 | 3.97 | 3.64 | 3.91 | 3.91 | 1.30% | 835,287 |
| Mar 2, 2026 | 4.04 | 4.04 | 3.75 | 3.86 | 3.86 | -6.99% | 467,381 |
| Feb 27, 2026 | 3.67 | 4.17 | 3.55 | 4.15 | 4.15 | 12.47% | 917,184 |
| Feb 26, 2026 | 3.65 | 3.89 | 3.65 | 3.69 | 3.69 | 1.65% | 591,285 |
| Feb 25, 2026 | 3.52 | 3.63 | 3.41 | 3.63 | 3.63 | 4.61% | 503,571 |
| Feb 24, 2026 | 3.45 | 3.61 | 3.45 | 3.47 | 3.47 | 0.58% | 279,500 |
| Feb 23, 2026 | 3.69 | 3.69 | 3.39 | 3.45 | 3.45 | -7.01% | 319,682 |
| Feb 20, 2026 | 3.66 | 3.73 | 3.59 | 3.71 | 3.71 | 1.09% | 199,735 |
| Feb 19, 2026 | 3.56 | 3.67 | 3.56 | 3.67 | 3.67 | 1.94% | 214,535 |
| Feb 18, 2026 | 3.44 | 3.61 | 3.41 | 3.60 | 3.60 | 4.96% | 264,199 |
| Feb 17, 2026 | 3.48 | 3.52 | 3.30 | 3.43 | 3.43 | -1.44% | 420,396 |
| Feb 13, 2026 | 3.54 | 3.58 | 3.43 | 3.48 | 3.48 | -1.69% | 344,435 |
| Feb 12, 2026 | 3.66 | 3.72 | 3.44 | 3.54 | 3.54 | -2.75% | 350,513 |
| Feb 11, 2026 | 3.81 | 3.95 | 3.61 | 3.64 | 3.64 | -3.96% | 565,472 |
| 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% | 1,102,221 |
| 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% | 414,732 |
| Feb 4, 2026 | 3.42 | 3.46 | 3.35 | 3.42 | 3.42 | - | 477,297 |
| Feb 3, 2026 | 3.53 | 3.53 | 3.31 | 3.42 | 3.42 | -2.56% | 424,532 |
| Feb 2, 2026 | 3.35 | 3.73 | 3.31 | 3.51 | 3.51 | 4.78% | 987,401 |
| Jan 30, 2026 | 3.43 | 3.49 | 3.33 | 3.35 | 3.35 | -3.18% | 688,142 |
| Jan 29, 2026 | 3.38 | 3.48 | 3.30 | 3.46 | 3.46 | 2.98% | 436,959 |
| Jan 28, 2026 | 3.50 | 3.55 | 3.33 | 3.36 | 3.36 | -2.04% | 396,200 |
| 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% | 485,857 |
| Jan 21, 2026 | 3.52 | 3.55 | 3.33 | 3.42 | 3.42 | -2.84% | 701,160 |
| Jan 20, 2026 | 3.57 | 3.60 | 3.50 | 3.52 | 3.52 | -2.22% | 336,656 |
| Jan 16, 2026 | 3.75 | 3.82 | 3.59 | 3.60 | 3.60 | -2.44% | 545,982 |
| Jan 15, 2026 | 3.63 | 3.75 | 3.58 | 3.69 | 3.69 | 1.37% | 400,502 |