The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
4.570
+0.160 (3.63%)
At close: Mar 6, 2026, 4:00 PM EST
4.880
+0.310 (6.78%)
After-hours: Mar 6, 2026, 6:53 PM EST
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.62 | 4.78 | 4.45 | 4.57 | 4.57 | 3.63% | 1,394,631 |
| Mar 5, 2026 | 4.33 | 4.50 | 4.09 | 4.41 | 4.41 | 7.30% | 1,429,272 |
| Mar 4, 2026 | 3.88 | 4.32 | 3.80 | 4.11 | 4.11 | 5.12% | 1,160,011 |
| Mar 3, 2026 | 3.74 | 3.97 | 3.64 | 3.91 | 3.91 | 1.30% | 834,935 |
| Mar 2, 2026 | 4.04 | 4.04 | 3.75 | 3.86 | 3.86 | -6.99% | 467,102 |
| Feb 27, 2026 | 3.67 | 4.17 | 3.55 | 4.15 | 4.15 | 12.47% | 916,775 |
| Feb 26, 2026 | 3.65 | 3.89 | 3.65 | 3.69 | 3.69 | 1.65% | 591,284 |
| 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 |
| Jan 14, 2026 | 3.63 | 3.66 | 3.57 | 3.64 | 3.64 | -0.55% | 394,173 |
| Jan 13, 2026 | 3.66 | 3.75 | 3.57 | 3.66 | 3.66 | 0.27% | 395,119 |
| Jan 12, 2026 | 3.65 | 3.72 | 3.61 | 3.65 | 3.65 | - | 380,618 |
| Jan 9, 2026 | 3.68 | 3.72 | 3.58 | 3.65 | 3.65 | -0.82% | 456,204 |
| Jan 8, 2026 | 3.70 | 3.79 | 3.62 | 3.68 | 3.68 | -1.60% | 432,284 |
| Jan 7, 2026 | 3.90 | 3.97 | 3.62 | 3.74 | 3.74 | -3.61% | 675,010 |
| Jan 6, 2026 | 4.00 | 4.01 | 3.85 | 3.88 | 3.88 | -4.20% | 691,179 |
| Jan 5, 2026 | 3.95 | 4.08 | 3.92 | 4.05 | 4.05 | 2.53% | 688,863 |
| Jan 2, 2026 | 3.98 | 4.05 | 3.95 | 3.95 | 3.95 | -1.00% | 536,932 |
| Dec 31, 2025 | 3.99 | 4.06 | 3.94 | 3.99 | 3.99 | -0.25% | 385,137 |
| Dec 30, 2025 | 3.97 | 4.02 | 3.85 | 4.00 | 4.00 | 1.52% | 457,874 |
| Dec 29, 2025 | 3.92 | 3.99 | 3.86 | 3.94 | 3.94 | -0.51% | 376,011 |
| 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% | 769,279 |