The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
4.535
-0.145 (-3.10%)
May 8, 2026, 4:00 PM EDT - Market closed
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 964,652 |
| May 6, 2026 | 4.99 | 5.17 | 4.93 | 4.93 | 4.93 | 0.20% | 577,622 |
| May 5, 2026 | 4.89 | 5.02 | 4.82 | 4.92 | 4.92 | 1.23% | 381,285 |
| May 4, 2026 | 4.98 | 5.00 | 4.72 | 4.86 | 4.86 | -2.21% | 494,320 |
| May 1, 2026 | 4.79 | 5.02 | 4.67 | 4.97 | 4.97 | 3.76% | 507,654 |
| 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% | 535,704 |
| Apr 28, 2026 | 4.61 | 4.72 | 4.51 | 4.63 | 4.63 | - | 367,404 |
| Apr 27, 2026 | 4.73 | 4.84 | 4.61 | 4.63 | 4.63 | -2.53% | 354,215 |
| Apr 24, 2026 | 4.85 | 4.90 | 4.69 | 4.75 | 4.75 | -2.26% | 512,122 |
| Apr 23, 2026 | 5.05 | 5.09 | 4.78 | 4.86 | 4.86 | -3.57% | 447,562 |
| Apr 22, 2026 | 4.97 | 5.09 | 4.86 | 5.04 | 5.04 | 2.23% | 412,801 |
| Apr 21, 2026 | 5.18 | 5.39 | 4.92 | 4.93 | 4.93 | -4.46% | 901,877 |
| Apr 20, 2026 | 4.87 | 5.29 | 4.83 | 5.16 | 5.16 | 4.45% | 609,006 |
| Apr 17, 2026 | 4.87 | 5.09 | 4.77 | 4.94 | 4.94 | 3.35% | 530,396 |
| Apr 16, 2026 | 4.80 | 4.91 | 4.63 | 4.78 | 4.78 | -0.62% | 585,908 |
| Apr 15, 2026 | 4.37 | 5.06 | 4.37 | 4.81 | 4.81 | 10.07% | 1,310,187 |
| Apr 14, 2026 | 4.24 | 4.48 | 4.24 | 4.37 | 4.37 | 1.86% | 432,340 |
| Apr 13, 2026 | 4.07 | 4.40 | 4.02 | 4.29 | 4.29 | 4.38% | 522,682 |
| Apr 10, 2026 | 4.01 | 4.12 | 3.95 | 4.11 | 4.11 | 2.49% | 359,271 |
| Apr 9, 2026 | 3.95 | 4.05 | 3.88 | 4.01 | 4.01 | 1.01% | 425,651 |
| Apr 8, 2026 | 3.88 | 4.02 | 3.85 | 3.97 | 3.97 | 4.20% | 474,525 |
| Apr 7, 2026 | 3.84 | 3.90 | 3.74 | 3.81 | 3.81 | -1.55% | 454,627 |
| Apr 6, 2026 | 3.64 | 3.89 | 3.64 | 3.87 | 3.87 | 6.03% | 716,069 |
| Apr 2, 2026 | 3.54 | 3.69 | 3.51 | 3.65 | 3.65 | 2.24% | 444,254 |
| Apr 1, 2026 | 3.78 | 3.80 | 3.55 | 3.57 | 3.57 | -4.03% | 533,245 |
| Mar 31, 2026 | 3.87 | 3.88 | 3.61 | 3.72 | 3.72 | -1.85% | 632,774 |
| Mar 30, 2026 | 3.77 | 3.88 | 3.67 | 3.79 | 3.79 | 1.61% | 628,557 |
| Mar 27, 2026 | 3.58 | 3.77 | 3.52 | 3.73 | 3.73 | 3.04% | 426,731 |
| Mar 26, 2026 | 3.48 | 3.69 | 3.48 | 3.62 | 3.62 | 2.26% | 444,702 |
| Mar 25, 2026 | 3.51 | 3.62 | 3.45 | 3.54 | 3.54 | 2.31% | 427,465 |
| Mar 24, 2026 | 3.71 | 3.75 | 3.39 | 3.46 | 3.46 | -8.22% | 726,459 |
| Mar 23, 2026 | 3.45 | 3.89 | 3.45 | 3.77 | 3.77 | 11.87% | 964,978 |
| Mar 20, 2026 | 3.30 | 3.58 | 3.30 | 3.37 | 3.37 | 3.06% | 2,760,145 |
| Mar 19, 2026 | 3.29 | 3.38 | 3.25 | 3.27 | 3.27 | -3.25% | 708,015 |
| Mar 18, 2026 | 3.63 | 3.63 | 3.29 | 3.38 | 3.38 | -6.63% | 1,292,454 |
| Mar 17, 2026 | 3.88 | 3.93 | 3.59 | 3.62 | 3.62 | -6.70% | 707,928 |
| Mar 16, 2026 | 4.01 | 4.02 | 3.85 | 3.88 | 3.88 | -2.27% | 643,163 |
| Mar 13, 2026 | 4.07 | 4.16 | 3.83 | 3.97 | 3.97 | -2.46% | 619,274 |
| Mar 12, 2026 | 4.35 | 4.43 | 4.04 | 4.07 | 4.07 | -2.40% | 948,309 |
| Mar 11, 2026 | 4.70 | 4.74 | 4.04 | 4.17 | 4.17 | -5.23% | 939,852 |
| Mar 10, 2026 | 4.60 | 4.75 | 4.40 | 4.40 | 4.40 | -4.35% | 1,131,355 |
| Mar 9, 2026 | 4.77 | 4.77 | 4.25 | 4.60 | 4.60 | 0.66% | 1,142,387 |
| Mar 6, 2026 | 4.62 | 4.78 | 4.45 | 4.57 | 4.57 | 3.63% | 1,401,523 |
| Mar 5, 2026 | 4.33 | 4.50 | 4.09 | 4.41 | 4.41 | 7.30% | 1,436,557 |
| Mar 4, 2026 | 3.88 | 4.32 | 3.80 | 4.11 | 4.11 | 5.12% | 1,174,386 |
| Mar 3, 2026 | 3.74 | 3.97 | 3.64 | 3.91 | 3.91 | 1.30% | 835,287 |
| Mar 2, 2026 | 4.04 | 4.04 | 3.75 | 3.86 | 3.86 | -6.99% | 467,381 |
| Feb 27, 2026 | 3.67 | 4.17 | 3.55 | 4.15 | 4.15 | 12.47% | 917,184 |