The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
2.110
-0.030 (-1.40%)
Apr 24, 2025, 4:00 PM EDT - Market closed

The E.W. Scripps Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20252.142.212.102.112.11-1.40%414,228
Apr 23, 20252.132.292.132.142.142.88%762,632
Apr 22, 20252.082.172.052.082.082.46%1,036,274
Apr 21, 20252.152.172.012.032.03-6.45%498,140
Apr 17, 20252.122.212.062.172.172.36%545,113
Apr 16, 20252.272.372.092.122.12-6.61%914,467
Apr 15, 20252.082.292.042.272.2710.19%1,175,898
Apr 14, 20252.052.162.012.062.060.98%720,223
Apr 11, 20252.222.252.022.042.04-8.11%614,950
Apr 10, 20252.312.392.182.222.22-7.11%748,407
Apr 9, 20252.242.462.152.392.398.64%1,569,262
Apr 8, 20252.422.442.132.202.20-6.38%1,475,645
Apr 7, 20252.302.502.222.352.35-1.26%1,417,423
Apr 4, 20252.452.512.302.382.38-6.67%1,068,352
Apr 3, 20252.772.832.472.552.55-14.43%1,280,792
Apr 2, 20252.983.062.742.982.98-1.65%828,171
Apr 1, 20252.933.142.923.033.032.36%1,080,506
Mar 31, 20253.073.212.952.962.96-5.73%884,368
Mar 28, 20253.303.373.053.143.14-4.85%1,924,424
Mar 27, 20253.223.443.193.303.301.85%1,612,647
Mar 26, 20253.393.813.173.243.24-0.31%2,648,094
Mar 25, 20253.153.333.073.253.252.52%1,205,006
Mar 24, 20253.263.343.153.173.17-2.76%1,700,975
Mar 21, 20252.973.362.833.263.267.95%4,093,334
Mar 20, 20253.283.392.983.023.02-10.12%987,685
Mar 19, 20252.953.392.813.363.3615.07%1,799,793
Mar 18, 20252.602.982.542.922.9213.18%1,465,016
Mar 17, 20252.592.702.402.582.58-2.27%1,670,447
Mar 14, 20252.732.922.552.642.64-3.30%2,178,920
Mar 13, 20252.102.822.082.732.7333.17%9,021,820
Mar 12, 20251.812.141.722.052.0543.36%18,274,231
Mar 11, 20251.411.491.361.431.431.42%1,880,397
Mar 10, 20251.461.511.391.411.41-6.00%538,487
Mar 7, 20251.501.581.471.501.501.35%264,229
Mar 6, 20251.461.541.461.481.48-363,293
Mar 5, 20251.491.551.451.481.48-0.67%249,750
Mar 4, 20251.421.551.411.491.492.05%483,710
Mar 3, 20251.641.641.431.461.46-9.88%713,241
Feb 28, 20251.621.711.581.621.621.89%542,445
Feb 27, 20251.751.781.591.591.59-7.56%639,169
Feb 26, 20251.731.821.701.721.720.58%392,842
Feb 25, 20251.771.811.681.711.71-3.39%397,662
Feb 24, 20251.831.831.751.771.77-1.12%481,450
Feb 21, 20251.881.951.781.791.79-3.76%315,822
Feb 20, 20251.781.871.761.861.865.08%339,947
Feb 19, 20251.831.851.761.771.77-3.80%488,009
Feb 18, 20251.992.011.831.841.84-7.07%510,294
Feb 14, 20251.952.021.931.981.983.13%300,124
Feb 13, 20251.921.951.871.921.920.52%224,980
Feb 12, 20251.902.021.871.911.91-0.52%394,420