The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
3.270
+0.030 (0.93%)
At close: Jul 18, 2025, 4:00 PM
3.290
+0.020 (0.61%)
After-hours: Jul 18, 2025, 6:54 PM EDT
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.21 | 3.28 | 3.05 | 3.27 | 3.27 | 0.93% | 763,164 |
| Jul 17, 2025 | 3.45 | 3.52 | 3.23 | 3.24 | 3.24 | -6.63% | 576,708 |
| Jul 16, 2025 | 3.51 | 3.65 | 3.44 | 3.47 | 3.47 | -2.25% | 1,016,836 |
| Jul 15, 2025 | 3.78 | 3.84 | 3.53 | 3.55 | 3.55 | -5.33% | 774,352 |
| Jul 14, 2025 | 3.66 | 3.79 | 3.61 | 3.75 | 3.75 | -0.27% | 602,442 |
| Jul 11, 2025 | 4.07 | 4.08 | 3.68 | 3.76 | 3.76 | -9.40% | 1,167,981 |
| Jul 10, 2025 | 3.97 | 4.17 | 3.80 | 4.15 | 4.15 | 4.53% | 1,253,411 |
| Jul 9, 2025 | 3.61 | 4.11 | 3.61 | 3.97 | 3.97 | 9.97% | 1,710,823 |
| Jul 8, 2025 | 3.47 | 3.71 | 3.42 | 3.61 | 3.61 | 5.56% | 989,210 |
| Jul 7, 2025 | 3.25 | 3.59 | 3.23 | 3.42 | 3.42 | 3.01% | 1,475,146 |
| Jul 3, 2025 | 3.15 | 3.37 | 3.10 | 3.32 | 3.32 | 5.06% | 461,924 |
| Jul 2, 2025 | 3.04 | 3.19 | 2.97 | 3.16 | 3.16 | 3.61% | 842,206 |
| Jul 1, 2025 | 2.88 | 3.07 | 2.87 | 3.05 | 3.05 | 3.74% | 672,476 |
| Jun 30, 2025 | 2.83 | 2.96 | 2.76 | 2.94 | 2.94 | 5.38% | 850,014 |
| Jun 27, 2025 | 2.87 | 2.87 | 2.70 | 2.79 | 2.79 | -2.11% | 889,883 |
| Jun 26, 2025 | 2.99 | 3.01 | 2.84 | 2.85 | 2.85 | -4.36% | 589,666 |
| Jun 25, 2025 | 3.05 | 3.08 | 2.93 | 2.98 | 2.98 | -2.61% | 525,807 |
| Jun 24, 2025 | 3.12 | 3.17 | 3.02 | 3.06 | 3.06 | -0.33% | 504,935 |
| Jun 23, 2025 | 3.14 | 3.14 | 2.95 | 3.07 | 3.07 | -1.60% | 810,800 |
| Jun 20, 2025 | 3.00 | 3.22 | 2.94 | 3.12 | 3.12 | 6.48% | 2,282,688 |
| Jun 18, 2025 | 2.83 | 3.11 | 2.79 | 2.93 | 2.93 | 3.17% | 1,035,768 |
| Jun 17, 2025 | 2.88 | 2.93 | 2.75 | 2.84 | 2.84 | -1.39% | 795,666 |
| Jun 16, 2025 | 2.69 | 2.97 | 2.65 | 2.88 | 2.88 | 10.77% | 1,185,817 |
| Jun 13, 2025 | 2.43 | 2.66 | 2.42 | 2.60 | 2.60 | 4.00% | 800,219 |
| Jun 12, 2025 | 2.65 | 2.66 | 2.49 | 2.50 | 2.50 | -7.06% | 563,219 |
| Jun 11, 2025 | 2.88 | 2.88 | 2.65 | 2.69 | 2.69 | -4.61% | 784,317 |
| Jun 10, 2025 | 2.50 | 2.93 | 2.45 | 2.82 | 2.82 | 12.80% | 1,647,544 |
| Jun 9, 2025 | 2.30 | 2.72 | 2.30 | 2.50 | 2.50 | 15.74% | 1,717,726 |
| 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 |