The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
2.710
-0.100 (-3.56%)
At close: Sep 26, 2025, 4:00 PM EDT
2.760
+0.050 (1.85%)
After-hours: Sep 26, 2025, 7:06 PM EDT
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 2.88 | 2.91 | 2.81 | 2.88 | 2.88 | 0.70% | 477,372 |
| Sep 23, 2025 | 2.84 | 3.02 | 2.83 | 2.86 | 2.86 | 1.42% | 450,962 |
| Sep 22, 2025 | 2.83 | 2.90 | 2.78 | 2.82 | 2.82 | -1.74% | 305,814 |
| Sep 19, 2025 | 2.96 | 2.98 | 2.83 | 2.87 | 2.87 | -1.37% | 1,734,136 |
| Sep 18, 2025 | 2.88 | 2.92 | 2.80 | 2.91 | 2.91 | 2.46% | 436,449 |
| Sep 17, 2025 | 2.74 | 2.91 | 2.74 | 2.84 | 2.84 | 3.65% | 346,439 |
| Sep 16, 2025 | 2.81 | 2.86 | 2.73 | 2.74 | 2.74 | -2.49% | 407,335 |
| Sep 15, 2025 | 2.94 | 2.97 | 2.78 | 2.81 | 2.81 | -3.44% | 428,669 |
| Sep 12, 2025 | 2.91 | 3.00 | 2.82 | 2.91 | 2.91 | - | 362,796 |
| Sep 11, 2025 | 2.77 | 2.94 | 2.75 | 2.91 | 2.91 | 4.68% | 633,273 |
| Sep 10, 2025 | 2.92 | 2.92 | 2.76 | 2.78 | 2.78 | -5.44% | 579,048 |
| Sep 9, 2025 | 2.97 | 3.01 | 2.88 | 2.94 | 2.94 | -1.67% | 646,557 |
| Sep 8, 2025 | 2.95 | 3.01 | 2.88 | 2.99 | 2.99 | 1.36% | 275,306 |
| Sep 5, 2025 | 3.03 | 3.07 | 2.94 | 2.95 | 2.95 | -1.99% | 273,428 |
| Sep 4, 2025 | 3.07 | 3.08 | 2.96 | 3.01 | 3.01 | -0.99% | 764,012 |
| Sep 3, 2025 | 2.86 | 3.13 | 2.85 | 3.04 | 3.04 | 5.56% | 636,348 |
| Sep 2, 2025 | 2.98 | 3.00 | 2.86 | 2.88 | 2.88 | -3.68% | 375,629 |
| Aug 29, 2025 | 2.99 | 3.01 | 2.92 | 2.99 | 2.99 | 0.67% | 243,592 |
| Aug 28, 2025 | 3.14 | 3.14 | 2.92 | 2.97 | 2.97 | -3.88% | 380,824 |
| Aug 27, 2025 | 3.12 | 3.16 | 3.07 | 3.09 | 3.09 | -0.64% | 404,234 |
| Aug 26, 2025 | 3.20 | 3.24 | 3.10 | 3.11 | 3.11 | -2.81% | 277,339 |
| Aug 25, 2025 | 3.31 | 3.31 | 3.08 | 3.20 | 3.20 | -3.32% | 567,161 |
| Aug 22, 2025 | 3.17 | 3.32 | 3.14 | 3.31 | 3.31 | 5.41% | 727,779 |
| Aug 21, 2025 | 2.90 | 3.20 | 2.85 | 3.14 | 3.14 | 7.90% | 839,681 |
| Aug 20, 2025 | 2.93 | 2.96 | 2.74 | 2.91 | 2.91 | -2.02% | 634,412 |
| Aug 19, 2025 | 2.90 | 3.17 | 2.90 | 2.97 | 2.97 | 3.13% | 1,210,227 |
| Aug 18, 2025 | 2.91 | 2.94 | 2.85 | 2.88 | 2.88 | -1.37% | 490,879 |
| Aug 15, 2025 | 3.00 | 3.04 | 2.91 | 2.92 | 2.92 | -2.01% | 819,145 |
| Aug 14, 2025 | 3.01 | 3.07 | 2.81 | 2.98 | 2.98 | -2.93% | 1,080,293 |
| Aug 13, 2025 | 3.19 | 3.28 | 3.02 | 3.07 | 3.07 | -2.85% | 1,367,223 |
| Aug 12, 2025 | 2.58 | 3.37 | 2.58 | 3.16 | 3.16 | 22.72% | 2,195,834 |
| Aug 11, 2025 | 2.58 | 2.75 | 2.49 | 2.58 | 2.58 | 2.18% | 1,090,379 |
| Aug 8, 2025 | 2.70 | 2.75 | 2.45 | 2.52 | 2.52 | -10.32% | 1,817,478 |
| Aug 7, 2025 | 3.20 | 3.20 | 2.80 | 2.81 | 2.81 | -10.51% | 903,450 |
| Aug 6, 2025 | 2.98 | 3.15 | 2.96 | 3.14 | 3.14 | 4.67% | 448,604 |
| Aug 5, 2025 | 2.98 | 3.03 | 2.80 | 3.00 | 3.00 | 0.67% | 717,486 |
| Aug 4, 2025 | 2.97 | 3.03 | 2.90 | 2.98 | 2.98 | 2.76% | 315,645 |
| Aug 1, 2025 | 2.92 | 2.99 | 2.79 | 2.90 | 2.90 | -3.01% | 533,452 |
| Jul 31, 2025 | 3.00 | 3.08 | 2.93 | 2.99 | 2.99 | -1.97% | 543,911 |
| Jul 30, 2025 | 3.07 | 3.25 | 3.03 | 3.05 | 3.05 | -0.97% | 366,058 |
| Jul 29, 2025 | 3.36 | 3.36 | 3.07 | 3.08 | 3.08 | -8.61% | 585,973 |
| Jul 28, 2025 | 3.33 | 3.40 | 3.23 | 3.37 | 3.37 | 1.20% | 520,440 |
| Jul 25, 2025 | 3.37 | 3.40 | 3.09 | 3.33 | 3.33 | -0.89% | 547,858 |
| Jul 24, 2025 | 3.33 | 3.40 | 3.25 | 3.36 | 3.36 | 0.30% | 680,876 |
| Jul 23, 2025 | 3.26 | 3.41 | 3.18 | 3.35 | 3.35 | 3.08% | 407,037 |
| Jul 22, 2025 | 3.24 | 3.32 | 3.15 | 3.25 | 3.25 | -0.31% | 683,523 |
| Jul 21, 2025 | 3.27 | 3.32 | 3.11 | 3.26 | 3.26 | -0.31% | 733,626 |
| Jul 18, 2025 | 3.21 | 3.28 | 3.05 | 3.27 | 3.27 | 0.93% | 763,876 |