The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
3.155
+0.005 (0.16%)
At close: Jul 8, 2026, 4:00 PM EDT
3.100
-0.055 (-1.74%)
After-hours: Jul 8, 2026, 5:25 PM EDT
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 3.12 | 3.17 | 3.07 | 3.15 | 3.15 | - | 413,058 |
| Jul 7, 2026 | 3.14 | 3.20 | 3.10 | 3.15 | 3.15 | 0.96% | 454,481 |
| Jul 6, 2026 | 3.12 | 3.22 | 3.06 | 3.12 | 3.12 | - | 464,785 |
| Jul 2, 2026 | 3.11 | 3.25 | 3.09 | 3.12 | 3.12 | - | 485,953 |
| Jul 1, 2026 | 2.88 | 3.23 | 2.79 | 3.12 | 3.12 | 12.64% | 999,059 |
| Jun 30, 2026 | 2.89 | 2.89 | 2.73 | 2.77 | 2.77 | -2.81% | 444,360 |
| Jun 29, 2026 | 2.87 | 2.93 | 2.74 | 2.85 | 2.85 | -1.72% | 2,193,435 |
| Jun 26, 2026 | 2.65 | 2.91 | 2.64 | 2.90 | 2.90 | 9.43% | 1,405,967 |
| Jun 25, 2026 | 2.81 | 2.81 | 2.63 | 2.65 | 2.65 | -5.69% | 719,739 |
| Jun 24, 2026 | 2.82 | 2.91 | 2.79 | 2.81 | 2.81 | -0.71% | 474,569 |
| Jun 23, 2026 | 2.80 | 2.89 | 2.79 | 2.83 | 2.83 | 0.35% | 509,048 |
| Jun 22, 2026 | 2.75 | 2.84 | 2.70 | 2.82 | 2.82 | 2.55% | 506,499 |
| Jun 18, 2026 | 2.64 | 2.76 | 2.50 | 2.75 | 2.75 | 3.77% | 3,068,908 |
| Jun 17, 2026 | 2.89 | 2.92 | 2.64 | 2.65 | 2.65 | -7.99% | 1,245,293 |
| Jun 16, 2026 | 2.90 | 2.96 | 2.84 | 2.88 | 2.88 | -0.35% | 731,582 |
| Jun 15, 2026 | 3.00 | 3.04 | 2.89 | 2.89 | 2.89 | -3.34% | 543,296 |
| Jun 12, 2026 | 3.05 | 3.05 | 2.92 | 2.99 | 2.99 | -0.99% | 581,778 |
| Jun 11, 2026 | 3.07 | 3.08 | 2.95 | 3.02 | 3.02 | -2.27% | 712,654 |
| Jun 10, 2026 | 3.38 | 3.39 | 3.08 | 3.09 | 3.09 | -8.58% | 704,794 |
| Jun 9, 2026 | 3.45 | 3.53 | 3.29 | 3.38 | 3.38 | -0.88% | 656,339 |
| Jun 8, 2026 | 3.42 | 3.47 | 3.36 | 3.41 | 3.41 | - | 483,485 |
| Jun 5, 2026 | 3.35 | 3.45 | 3.30 | 3.41 | 3.41 | 2.10% | 569,716 |
| Jun 4, 2026 | 3.60 | 3.67 | 3.29 | 3.34 | 3.34 | -6.18% | 841,214 |
| Jun 3, 2026 | 3.42 | 3.65 | 3.23 | 3.56 | 3.56 | 3.49% | 972,671 |
| Jun 2, 2026 | 3.42 | 3.46 | 3.38 | 3.44 | 3.44 | - | 387,936 |
| Jun 1, 2026 | 3.39 | 3.53 | 3.39 | 3.44 | 3.44 | 1.47% | 409,174 |
| May 29, 2026 | 3.46 | 3.51 | 3.39 | 3.39 | 3.39 | -3.14% | 423,430 |
| May 28, 2026 | 3.36 | 3.52 | 3.33 | 3.50 | 3.50 | 2.94% | 349,468 |
| May 27, 2026 | 3.42 | 3.47 | 3.33 | 3.40 | 3.40 | -0.58% | 497,791 |
| May 26, 2026 | 3.42 | 3.44 | 3.32 | 3.42 | 3.42 | - | 607,155 |
| May 22, 2026 | 3.54 | 3.59 | 3.40 | 3.42 | 3.42 | -2.01% | 377,459 |
| May 21, 2026 | 3.30 | 3.51 | 3.27 | 3.49 | 3.49 | 5.12% | 427,798 |
| May 20, 2026 | 3.22 | 3.40 | 3.18 | 3.32 | 3.32 | 2.79% | 665,489 |
| May 19, 2026 | 3.50 | 3.62 | 3.22 | 3.23 | 3.23 | -7.71% | 962,239 |
| May 18, 2026 | 3.41 | 3.56 | 3.37 | 3.50 | 3.50 | 3.55% | 895,148 |
| May 15, 2026 | 3.48 | 3.63 | 3.31 | 3.38 | 3.38 | -4.25% | 764,348 |
| May 14, 2026 | 3.49 | 3.59 | 3.45 | 3.53 | 3.53 | 1.44% | 783,339 |
| May 13, 2026 | 3.56 | 3.58 | 3.43 | 3.48 | 3.48 | -2.25% | 780,757 |
| May 12, 2026 | 3.69 | 3.87 | 3.56 | 3.56 | 3.56 | -6.07% | 1,216,182 |
| May 11, 2026 | 4.47 | 4.50 | 3.62 | 3.79 | 3.79 | -16.43% | 1,382,090 |
| May 8, 2026 | 4.55 | 4.95 | 4.19 | 4.54 | 4.54 | -3.10% | 966,439 |
| May 7, 2026 | 4.95 | 4.96 | 4.58 | 4.68 | 4.68 | -5.07% | 980,003 |
| May 6, 2026 | 4.99 | 5.17 | 4.93 | 4.93 | 4.93 | 0.20% | 577,704 |
| May 5, 2026 | 4.89 | 5.02 | 4.82 | 4.92 | 4.92 | 1.23% | 381,287 |
| May 4, 2026 | 4.98 | 5.00 | 4.72 | 4.86 | 4.86 | -2.21% | 494,486 |
| May 1, 2026 | 4.79 | 5.02 | 4.67 | 4.97 | 4.97 | 3.76% | 507,675 |
| Apr 30, 2026 | 4.47 | 4.83 | 4.40 | 4.79 | 4.79 | 7.40% | 571,889 |
| Apr 29, 2026 | 4.56 | 4.57 | 4.42 | 4.46 | 4.46 | -3.67% | 535,705 |
| Apr 28, 2026 | 4.61 | 4.72 | 4.51 | 4.63 | 4.63 | - | 367,405 |
| Apr 27, 2026 | 4.73 | 4.84 | 4.61 | 4.63 | 4.63 | -2.53% | 354,242 |