The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
2.165
+0.045 (2.12%)
At close: Jun 6, 2025, 4:00 PM
2.160
-0.005 (-0.23%)
After-hours: Jun 6, 2025, 5:33 PM EDT
The E.W. Scripps Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 2.15 | 2.23 | 2.14 | 2.16 | 2.16 | 1.89% | 420,475 |
Jun 5, 2025 | 2.14 | 2.21 | 2.08 | 2.12 | 2.12 | -0.47% | 754,845 |
Jun 4, 2025 | 2.36 | 2.40 | 2.12 | 2.13 | 2.13 | -9.36% | 708,406 |
Jun 3, 2025 | 2.23 | 2.38 | 2.12 | 2.35 | 2.35 | 5.38% | 887,708 |
Jun 2, 2025 | 2.20 | 2.33 | 2.15 | 2.23 | 2.23 | 0.45% | 948,922 |
May 30, 2025 | 2.31 | 2.34 | 2.20 | 2.22 | 2.22 | -5.53% | 575,299 |
May 29, 2025 | 2.37 | 2.44 | 2.27 | 2.35 | 2.35 | - | 683,151 |
May 28, 2025 | 2.29 | 2.39 | 2.23 | 2.35 | 2.35 | 2.62% | 684,125 |
May 27, 2025 | 2.21 | 2.30 | 2.18 | 2.29 | 2.29 | 6.51% | 546,787 |
May 23, 2025 | 2.06 | 2.19 | 2.04 | 2.15 | 2.15 | 1.90% | 841,728 |
May 22, 2025 | 2.06 | 2.14 | 2.02 | 2.11 | 2.11 | 2.43% | 763,172 |
May 21, 2025 | 2.25 | 2.31 | 2.05 | 2.06 | 2.06 | -9.65% | 608,279 |
May 20, 2025 | 2.34 | 2.39 | 2.25 | 2.28 | 2.28 | -2.56% | 411,205 |
May 19, 2025 | 2.35 | 2.42 | 2.28 | 2.34 | 2.34 | 0.43% | 718,477 |
May 16, 2025 | 2.37 | 2.45 | 2.32 | 2.33 | 2.33 | -0.85% | 640,413 |
May 15, 2025 | 2.34 | 2.38 | 2.20 | 2.35 | 2.35 | -0.84% | 858,782 |
May 14, 2025 | 2.53 | 2.62 | 2.35 | 2.37 | 2.37 | -7.06% | 815,922 |
May 13, 2025 | 2.52 | 2.64 | 2.50 | 2.55 | 2.55 | 1.59% | 862,910 |
May 12, 2025 | 2.42 | 2.60 | 2.39 | 2.51 | 2.51 | 8.19% | 1,023,514 |
May 9, 2025 | 2.48 | 2.64 | 2.29 | 2.32 | 2.32 | -10.42% | 742,698 |
May 8, 2025 | 2.40 | 2.69 | 2.35 | 2.59 | 2.59 | 8.37% | 1,107,554 |
May 7, 2025 | 2.36 | 2.48 | 2.33 | 2.39 | 2.39 | 2.14% | 660,108 |
May 6, 2025 | 2.38 | 2.39 | 2.25 | 2.34 | 2.34 | -2.90% | 552,561 |
May 5, 2025 | 2.44 | 2.48 | 2.30 | 2.41 | 2.41 | -1.63% | 744,538 |
May 2, 2025 | 1.94 | 2.47 | 1.93 | 2.45 | 2.45 | 27.27% | 1,801,564 |
May 1, 2025 | 1.98 | 2.01 | 1.91 | 1.93 | 1.93 | -4.23% | 598,781 |
Apr 30, 2025 | 2.17 | 2.23 | 1.95 | 2.01 | 2.01 | -9.87% | 1,037,124 |
Apr 29, 2025 | 2.10 | 2.29 | 2.10 | 2.23 | 2.23 | 4.21% | 627,207 |
Apr 28, 2025 | 2.10 | 2.17 | 2.06 | 2.14 | 2.14 | 1.90% | 559,996 |
Apr 25, 2025 | 2.09 | 2.14 | 2.05 | 2.10 | 2.10 | -0.47% | 370,556 |
Apr 24, 2025 | 2.14 | 2.21 | 2.10 | 2.11 | 2.11 | -1.40% | 414,228 |
Apr 23, 2025 | 2.13 | 2.29 | 2.13 | 2.14 | 2.14 | 2.88% | 762,632 |
Apr 22, 2025 | 2.08 | 2.17 | 2.05 | 2.08 | 2.08 | 2.46% | 1,036,274 |
Apr 21, 2025 | 2.15 | 2.17 | 2.01 | 2.03 | 2.03 | -6.45% | 498,140 |
Apr 17, 2025 | 2.12 | 2.21 | 2.06 | 2.17 | 2.17 | 2.36% | 545,113 |
Apr 16, 2025 | 2.27 | 2.37 | 2.09 | 2.12 | 2.12 | -6.61% | 914,467 |
Apr 15, 2025 | 2.08 | 2.29 | 2.04 | 2.27 | 2.27 | 10.19% | 1,175,898 |
Apr 14, 2025 | 2.05 | 2.16 | 2.01 | 2.06 | 2.06 | 0.98% | 720,223 |
Apr 11, 2025 | 2.22 | 2.25 | 2.02 | 2.04 | 2.04 | -8.11% | 614,950 |
Apr 10, 2025 | 2.31 | 2.39 | 2.18 | 2.22 | 2.22 | -7.11% | 748,407 |
Apr 9, 2025 | 2.24 | 2.46 | 2.15 | 2.39 | 2.39 | 8.64% | 1,569,262 |
Apr 8, 2025 | 2.42 | 2.44 | 2.13 | 2.20 | 2.20 | -6.38% | 1,475,645 |
Apr 7, 2025 | 2.30 | 2.50 | 2.22 | 2.35 | 2.35 | -1.26% | 1,417,423 |
Apr 4, 2025 | 2.45 | 2.51 | 2.30 | 2.38 | 2.38 | -6.67% | 1,068,352 |
Apr 3, 2025 | 2.77 | 2.83 | 2.47 | 2.55 | 2.55 | -14.43% | 1,280,792 |
Apr 2, 2025 | 2.98 | 3.06 | 2.74 | 2.98 | 2.98 | -1.65% | 828,171 |
Apr 1, 2025 | 2.93 | 3.14 | 2.92 | 3.03 | 3.03 | 2.36% | 1,080,506 |
Mar 31, 2025 | 3.07 | 3.21 | 2.95 | 2.96 | 2.96 | -5.73% | 884,368 |
Mar 28, 2025 | 3.30 | 3.37 | 3.05 | 3.14 | 3.14 | -4.85% | 1,924,424 |
Mar 27, 2025 | 3.22 | 3.44 | 3.19 | 3.30 | 3.30 | 1.85% | 1,612,647 |