The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
4.400
-0.150 (-3.30%)
Dec 4, 2025, 2:16 PM EST - Market open
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.51 | 4.56 | 4.24 | 4.41 | - | -3.19% | 455,219 |
| Dec 3, 2025 | 4.34 | 4.65 | 4.32 | 4.55 | 4.55 | 4.12% | 963,852 |
| Dec 2, 2025 | 4.25 | 4.52 | 4.19 | 4.37 | 4.37 | 3.07% | 970,557 |
| Dec 1, 2025 | 4.25 | 4.40 | 4.17 | 4.24 | 4.24 | 0.24% | 899,595 |
| 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% | 1,388,983 |
| Nov 25, 2025 | 4.64 | 4.67 | 4.23 | 4.38 | 4.38 | -1.13% | 1,837,424 |
| Nov 24, 2025 | 4.09 | 4.91 | 3.81 | 4.43 | 4.43 | 7.52% | 6,005,118 |
| Nov 21, 2025 | 3.88 | 4.19 | 3.87 | 4.12 | 4.12 | 4.04% | 872,384 |
| Nov 20, 2025 | 4.23 | 4.46 | 3.92 | 3.96 | 3.96 | -6.60% | 1,117,677 |
| 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 |
| 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 |