The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
3.940
-0.020 (-0.51%)
At close: Dec 29, 2025, 4:00 PM EST
4.150
+0.210 (5.33%)
After-hours: Dec 29, 2025, 7:00 PM EST
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 4.25 | 4.52 | 4.19 | 4.37 | 4.37 | 3.07% | 970,693 |
| Dec 1, 2025 | 4.25 | 4.40 | 4.17 | 4.24 | 4.24 | 0.24% | 899,846 |
| Nov 28, 2025 | 4.41 | 4.44 | 4.12 | 4.23 | 4.23 | -4.30% | 446,577 |
| Nov 26, 2025 | 4.36 | 4.50 | 4.29 | 4.42 | 4.42 | 0.91% | 1,389,598 |
| Nov 25, 2025 | 4.64 | 4.67 | 4.23 | 4.38 | 4.38 | -1.13% | 1,840,205 |
| Nov 24, 2025 | 4.09 | 4.91 | 3.81 | 4.43 | 4.43 | 7.52% | 6,013,213 |
| Nov 21, 2025 | 3.88 | 4.19 | 3.87 | 4.12 | 4.12 | 4.04% | 894,916 |
| Nov 20, 2025 | 4.23 | 4.46 | 3.92 | 3.96 | 3.96 | -6.60% | 1,117,857 |
| Nov 19, 2025 | 4.54 | 4.90 | 4.21 | 4.24 | 4.24 | -3.20% | 1,520,059 |
| Nov 18, 2025 | 4.36 | 4.67 | 4.21 | 4.38 | 4.38 | 2.34% | 2,770,369 |
| Nov 17, 2025 | 3.69 | 4.44 | 3.43 | 4.28 | 4.28 | 39.87% | 12,442,097 |
| Nov 14, 2025 | 3.05 | 3.08 | 2.92 | 3.06 | 3.06 | -2.24% | 581,095 |
| Nov 13, 2025 | 3.03 | 3.18 | 2.96 | 3.13 | 3.13 | 1.95% | 846,827 |
| Nov 12, 2025 | 3.01 | 3.10 | 2.94 | 3.07 | 3.07 | 2.68% | 879,613 |
| Nov 11, 2025 | 2.82 | 3.03 | 2.73 | 2.99 | 2.99 | 6.03% | 1,112,570 |
| Nov 10, 2025 | 2.56 | 2.84 | 2.52 | 2.82 | 2.82 | 10.16% | 1,220,540 |
| Nov 7, 2025 | 2.14 | 2.86 | 2.04 | 2.56 | 2.56 | 24.88% | 5,846,851 |
| Nov 6, 2025 | 2.12 | 2.27 | 2.02 | 2.05 | 2.05 | -2.84% | 1,144,438 |
| Nov 5, 2025 | 2.18 | 2.19 | 2.04 | 2.11 | 2.11 | -2.76% | 714,984 |
| Nov 4, 2025 | 2.33 | 2.33 | 2.12 | 2.17 | 2.17 | -7.66% | 658,219 |
| Nov 3, 2025 | 2.41 | 2.48 | 2.34 | 2.35 | 2.35 | -3.29% | 847,599 |
| Oct 31, 2025 | 2.31 | 2.43 | 2.31 | 2.43 | 2.43 | 5.19% | 379,889 |
| Oct 30, 2025 | 2.29 | 2.37 | 2.26 | 2.31 | 2.31 | -0.43% | 454,885 |
| Oct 29, 2025 | 2.44 | 2.46 | 2.27 | 2.32 | 2.32 | -6.07% | 1,791,685 |
| Oct 28, 2025 | 2.40 | 2.54 | 2.38 | 2.47 | 2.47 | 2.92% | 1,103,762 |
| Oct 27, 2025 | 2.35 | 2.47 | 2.35 | 2.40 | 2.40 | 2.13% | 468,819 |
| Oct 24, 2025 | 2.40 | 2.42 | 2.33 | 2.35 | 2.35 | -1.26% | 428,732 |
| Oct 23, 2025 | 2.38 | 2.40 | 2.34 | 2.38 | 2.38 | - | 363,158 |
| Oct 22, 2025 | 2.33 | 2.41 | 2.31 | 2.38 | 2.38 | 2.15% | 593,239 |
| Oct 21, 2025 | 2.27 | 2.34 | 2.23 | 2.33 | 2.33 | 2.64% | 300,575 |
| 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 |