The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
2.660
+0.060 (2.31%)
Oct 1, 2026, 1:32 PM EDT - Market open
The E.W. Scripps Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.60 | 2.68 | 2.51 | 2.64 | - | 1.54% | 255,768 |
| Sep 30, 2026 | 2.62 | 2.65 | 2.57 | 2.60 | 2.60 | -0.38% | 467,316 |
| Sep 29, 2026 | 2.67 | 2.76 | 2.58 | 2.61 | 2.61 | -2.97% | 508,306 |
| Sep 28, 2026 | 2.77 | 2.83 | 2.67 | 2.69 | 2.69 | -2.54% | 424,089 |
| Sep 25, 2026 | 2.86 | 2.87 | 2.75 | 2.76 | 2.76 | -3.83% | 578,366 |
| Sep 24, 2026 | 3.04 | 3.09 | 2.86 | 2.87 | 2.87 | -4.97% | 585,700 |
| Sep 23, 2026 | 3.10 | 3.18 | 3.01 | 3.02 | 3.02 | -3.21% | 437,294 |
| Sep 22, 2026 | 3.14 | 3.19 | 3.10 | 3.12 | 3.12 | 0.97% | 390,476 |
| Sep 21, 2026 | 3.02 | 3.23 | 3.02 | 3.09 | 3.09 | 2.32% | 436,455 |
| Sep 18, 2026 | 3.03 | 3.05 | 2.98 | 3.02 | 3.02 | -1.31% | 2,161,654 |
| Sep 17, 2026 | 3.18 | 3.20 | 3.03 | 3.06 | 3.06 | -2.55% | 726,306 |
| Sep 16, 2026 | 3.21 | 3.24 | 3.09 | 3.14 | 3.14 | -2.18% | 582,365 |
| Sep 15, 2026 | 3.17 | 3.28 | 3.08 | 3.21 | 3.21 | 1.58% | 481,070 |
| Sep 14, 2026 | 3.15 | 3.25 | 3.13 | 3.16 | 3.16 | - | 408,171 |
| Sep 11, 2026 | 3.15 | 3.25 | 3.06 | 3.16 | 3.16 | 1.94% | 1,039,251 |
| Sep 10, 2026 | 3.12 | 3.30 | 3.08 | 3.10 | 3.10 | -1.12% | 614,420 |
| Sep 9, 2026 | 3.18 | 3.18 | 3.09 | 3.14 | 3.14 | -2.34% | 594,987 |
| Sep 8, 2026 | 3.27 | 3.28 | 3.12 | 3.21 | 3.21 | -2.73% | 773,247 |
| Sep 4, 2026 | 3.28 | 3.38 | 3.23 | 3.30 | 3.30 | -0.90% | 471,959 |
| Sep 3, 2026 | 3.30 | 3.42 | 3.23 | 3.33 | 3.33 | 2.46% | 430,628 |
| Sep 2, 2026 | 3.26 | 3.39 | 3.17 | 3.25 | 3.25 | -0.31% | 878,424 |
| Sep 1, 2026 | 3.28 | 3.40 | 3.18 | 3.26 | 3.26 | -1.51% | 868,846 |
| Aug 31, 2026 | 3.38 | 3.38 | 3.15 | 3.31 | 3.31 | 1.53% | 369,185 |
| Aug 28, 2026 | 3.17 | 3.28 | 3.17 | 3.26 | 3.26 | 2.19% | 340,118 |
| Aug 27, 2026 | 3.11 | 3.24 | 3.09 | 3.19 | 3.19 | 1.27% | 545,675 |
| Aug 26, 2026 | 3.29 | 3.31 | 3.12 | 3.15 | 3.15 | -4.26% | 393,410 |
| Aug 25, 2026 | 3.29 | 3.37 | 3.25 | 3.29 | 3.29 | -0.90% | 364,692 |
| Aug 24, 2026 | 3.27 | 3.42 | 3.25 | 3.32 | 3.32 | 1.53% | 322,555 |
| Aug 21, 2026 | 3.28 | 3.37 | 3.24 | 3.27 | 3.27 | -0.61% | 828,986 |
| Aug 20, 2026 | 3.42 | 3.43 | 3.27 | 3.29 | 3.29 | -4.91% | 279,168 |
| Aug 19, 2026 | 3.32 | 3.50 | 3.30 | 3.46 | 3.46 | 4.85% | 467,314 |
| Aug 18, 2026 | 3.27 | 3.42 | 3.23 | 3.30 | 3.30 | 1.23% | 306,166 |
| Aug 17, 2026 | 3.34 | 3.43 | 3.17 | 3.26 | 3.26 | -5.51% | 796,286 |
| Aug 14, 2026 | 3.35 | 3.50 | 3.33 | 3.45 | 3.45 | 2.99% | 533,508 |
| Aug 13, 2026 | 3.38 | 3.48 | 3.31 | 3.35 | 3.35 | -1.18% | 477,311 |
| Aug 12, 2026 | 3.27 | 3.42 | 3.27 | 3.39 | 3.39 | 2.42% | 460,405 |
| Aug 11, 2026 | 3.42 | 3.42 | 3.05 | 3.31 | 3.31 | -0.60% | 1,226,672 |
| Aug 10, 2026 | 3.28 | 3.66 | 3.27 | 3.33 | 3.33 | 0.30% | 730,937 |
| Aug 7, 2026 | 2.87 | 3.85 | 2.65 | 3.32 | 3.32 | 12.54% | 1,914,394 |
| Aug 6, 2026 | 2.87 | 3.26 | 2.85 | 2.95 | 2.95 | 2.79% | 1,877,491 |
| Aug 5, 2026 | 2.81 | 2.91 | 2.79 | 2.87 | 2.87 | 0.70% | 351,142 |
| Aug 4, 2026 | 2.81 | 2.88 | 2.81 | 2.85 | 2.85 | 1.06% | 244,965 |
| Aug 3, 2026 | 2.83 | 2.98 | 2.80 | 2.82 | 2.82 | 0.36% | 521,566 |
| Jul 31, 2026 | 2.79 | 2.84 | 2.78 | 2.81 | 2.81 | -0.53% | 439,647 |
| Jul 30, 2026 | 2.90 | 2.92 | 2.66 | 2.83 | 2.83 | -4.24% | 674,019 |
| Jul 29, 2026 | 3.07 | 3.09 | 2.92 | 2.95 | 2.95 | -4.22% | 465,622 |
| Jul 28, 2026 | 3.00 | 3.10 | 2.98 | 3.08 | 3.08 | 4.05% | 383,633 |
| Jul 27, 2026 | 3.11 | 3.11 | 2.96 | 2.96 | 2.96 | -1.00% | 202,550 |
| Jul 24, 2026 | 2.93 | 3.07 | 2.90 | 2.99 | 2.99 | 1.70% | 548,572 |
| Jul 23, 2026 | 3.11 | 3.15 | 2.90 | 2.94 | 2.94 | -7.26% | 890,012 |