The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
3.140
-0.160 (-4.85%)
At close: Mar 28, 2025, 4:00 PM
3.181
+0.040 (1.29%)
After-hours: Mar 28, 2025, 7:56 PM EDT
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.30 | 3.37 | 3.05 | 3.14 | 3.14 | -4.85% | 1,242,479 |
| Mar 27, 2025 | 3.22 | 3.44 | 3.19 | 3.30 | 3.30 | 1.85% | 1,612,647 |
| Mar 26, 2025 | 3.39 | 3.81 | 3.17 | 3.24 | 3.24 | -0.31% | 2,648,094 |
| Mar 25, 2025 | 3.15 | 3.33 | 3.07 | 3.25 | 3.25 | 2.52% | 1,205,006 |
| Mar 24, 2025 | 3.26 | 3.34 | 3.15 | 3.17 | 3.17 | -2.76% | 1,700,975 |
| Mar 21, 2025 | 2.97 | 3.36 | 2.83 | 3.26 | 3.26 | 7.95% | 4,093,334 |
| Mar 20, 2025 | 3.28 | 3.39 | 2.98 | 3.02 | 3.02 | -10.12% | 987,685 |
| Mar 19, 2025 | 2.95 | 3.39 | 2.81 | 3.36 | 3.36 | 15.07% | 1,799,793 |
| Mar 18, 2025 | 2.60 | 2.98 | 2.54 | 2.92 | 2.92 | 13.18% | 1,465,016 |
| Mar 17, 2025 | 2.59 | 2.70 | 2.40 | 2.58 | 2.58 | -2.27% | 1,670,447 |
| Mar 14, 2025 | 2.73 | 2.92 | 2.55 | 2.64 | 2.64 | -3.30% | 2,178,920 |
| Mar 13, 2025 | 2.10 | 2.82 | 2.08 | 2.73 | 2.73 | 33.17% | 9,021,820 |
| Mar 12, 2025 | 1.81 | 2.14 | 1.72 | 2.05 | 2.05 | 43.36% | 18,274,231 |
| Mar 11, 2025 | 1.41 | 1.49 | 1.36 | 1.43 | 1.43 | 1.42% | 1,880,397 |
| Mar 10, 2025 | 1.46 | 1.51 | 1.39 | 1.41 | 1.41 | -6.00% | 538,487 |
| Mar 7, 2025 | 1.50 | 1.58 | 1.47 | 1.50 | 1.50 | 1.35% | 264,229 |
| Mar 6, 2025 | 1.46 | 1.54 | 1.46 | 1.48 | 1.48 | - | 363,293 |
| Mar 5, 2025 | 1.49 | 1.55 | 1.45 | 1.48 | 1.48 | -0.67% | 249,750 |
| Mar 4, 2025 | 1.42 | 1.55 | 1.41 | 1.49 | 1.49 | 2.05% | 483,710 |
| Mar 3, 2025 | 1.64 | 1.64 | 1.43 | 1.46 | 1.46 | -9.88% | 713,241 |
| Feb 28, 2025 | 1.62 | 1.71 | 1.58 | 1.62 | 1.62 | 1.89% | 542,445 |
| Feb 27, 2025 | 1.75 | 1.78 | 1.59 | 1.59 | 1.59 | -7.56% | 639,169 |
| Feb 26, 2025 | 1.73 | 1.82 | 1.70 | 1.72 | 1.72 | 0.58% | 392,842 |
| Feb 25, 2025 | 1.77 | 1.81 | 1.68 | 1.71 | 1.71 | -3.39% | 397,662 |
| Feb 24, 2025 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -1.12% | 481,450 |
| Feb 21, 2025 | 1.88 | 1.95 | 1.78 | 1.79 | 1.79 | -3.76% | 315,822 |
| Feb 20, 2025 | 1.78 | 1.87 | 1.76 | 1.86 | 1.86 | 5.08% | 339,947 |
| Feb 19, 2025 | 1.83 | 1.85 | 1.76 | 1.77 | 1.77 | -3.80% | 488,009 |
| Feb 18, 2025 | 1.99 | 2.01 | 1.83 | 1.84 | 1.84 | -7.07% | 510,294 |
| Feb 14, 2025 | 1.95 | 2.02 | 1.93 | 1.98 | 1.98 | 3.13% | 300,124 |
| Feb 13, 2025 | 1.92 | 1.95 | 1.87 | 1.92 | 1.92 | 0.52% | 224,980 |
| Feb 12, 2025 | 1.90 | 2.02 | 1.87 | 1.91 | 1.91 | -0.52% | 394,420 |
| Feb 11, 2025 | 1.85 | 1.97 | 1.85 | 1.92 | 1.92 | 2.13% | 329,395 |
| Feb 10, 2025 | 1.75 | 1.99 | 1.75 | 1.88 | 1.88 | 8.67% | 695,293 |
| Feb 7, 2025 | 1.81 | 1.83 | 1.73 | 1.73 | 1.73 | -4.42% | 514,024 |
| Feb 6, 2025 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | - | 495,136 |
| Feb 5, 2025 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | -3.72% | 394,065 |
| Feb 4, 2025 | 1.78 | 1.97 | 1.78 | 1.88 | 1.88 | 6.82% | 589,294 |
| Feb 3, 2025 | 1.80 | 1.89 | 1.75 | 1.76 | 1.76 | -6.38% | 463,404 |
| Jan 31, 2025 | 1.98 | 2.01 | 1.87 | 1.88 | 1.88 | -5.05% | 484,582 |
| Jan 30, 2025 | 1.95 | 2.03 | 1.94 | 1.98 | 1.98 | 2.06% | 337,546 |
| Jan 29, 2025 | 2.00 | 2.00 | 1.87 | 1.94 | 1.94 | -3.00% | 816,458 |
| Jan 28, 2025 | 2.19 | 2.21 | 1.98 | 2.00 | 2.00 | -7.41% | 978,238 |
| Jan 27, 2025 | 2.22 | 2.25 | 2.13 | 2.16 | 2.16 | -3.57% | 312,450 |
| Jan 24, 2025 | 2.31 | 2.33 | 2.22 | 2.24 | 2.24 | -4.27% | 256,626 |
| Jan 23, 2025 | 2.19 | 2.36 | 2.17 | 2.34 | 2.34 | 6.85% | 438,378 |
| Jan 22, 2025 | 2.20 | 2.22 | 2.11 | 2.19 | 2.19 | 0.46% | 255,198 |
| Jan 21, 2025 | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -4.39% | 177,240 |
| Jan 17, 2025 | 2.23 | 2.32 | 2.19 | 2.28 | 2.28 | 3.64% | 244,839 |
| Jan 16, 2025 | 2.30 | 2.32 | 2.20 | 2.20 | 2.20 | -4.35% | 242,945 |