The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
3.460
+0.160 (4.85%)
At close: Aug 19, 2026, 4:00 PM EDT
3.440
-0.020 (-0.58%)
Pre-market: Aug 20, 2026, 4:18 AM EDT
The E.W. Scripps Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.32 | 3.50 | 3.30 | 3.46 | 3.46 | 4.85% | 467,302 |
| Aug 18, 2026 | 3.27 | 3.42 | 3.23 | 3.30 | 3.30 | 1.23% | 306,165 |
| Aug 17, 2026 | 3.34 | 3.43 | 3.17 | 3.26 | 3.26 | -5.51% | 795,886 |
| Aug 14, 2026 | 3.35 | 3.50 | 3.33 | 3.45 | 3.45 | 2.99% | 532,879 |
| Aug 13, 2026 | 3.38 | 3.48 | 3.31 | 3.35 | 3.35 | -1.18% | 477,281 |
| Aug 12, 2026 | 3.27 | 3.42 | 3.27 | 3.39 | 3.39 | 2.42% | 459,504 |
| Aug 11, 2026 | 3.42 | 3.42 | 3.05 | 3.31 | 3.31 | -0.60% | 1,226,342 |
| Aug 10, 2026 | 3.28 | 3.66 | 3.27 | 3.33 | 3.33 | 0.30% | 730,484 |
| Aug 7, 2026 | 2.87 | 3.85 | 2.65 | 3.32 | 3.32 | 12.54% | 1,913,893 |
| Aug 6, 2026 | 2.87 | 3.26 | 2.85 | 2.95 | 2.95 | 2.79% | 1,854,126 |
| Aug 5, 2026 | 2.81 | 2.91 | 2.79 | 2.87 | 2.87 | 0.70% | 350,668 |
| Aug 4, 2026 | 2.81 | 2.88 | 2.81 | 2.85 | 2.85 | 1.06% | 244,964 |
| 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 |
| Jul 22, 2026 | 3.23 | 3.26 | 3.07 | 3.17 | 3.17 | -2.76% | 380,249 |
| Jul 21, 2026 | 3.20 | 3.31 | 3.14 | 3.26 | 3.26 | 0.62% | 575,514 |
| Jul 20, 2026 | 3.28 | 3.32 | 3.10 | 3.24 | 3.24 | 4.52% | 560,419 |
| Jul 17, 2026 | 3.06 | 3.15 | 3.01 | 3.10 | 3.10 | -0.96% | 714,810 |
| Jul 16, 2026 | 3.13 | 3.17 | 3.02 | 3.13 | 3.13 | 1.29% | 694,956 |
| Jul 15, 2026 | 2.80 | 3.23 | 2.80 | 3.09 | 3.09 | 9.96% | 1,083,207 |
| Jul 14, 2026 | 2.93 | 2.97 | 2.80 | 2.81 | 2.81 | -5.39% | 803,540 |
| Jul 13, 2026 | 3.02 | 3.10 | 2.89 | 2.97 | 2.97 | -1.66% | 696,148 |
| Jul 10, 2026 | 2.90 | 3.07 | 2.83 | 3.02 | 3.02 | 4.50% | 818,760 |
| Jul 9, 2026 | 3.12 | 3.15 | 2.89 | 2.89 | 2.89 | -8.25% | 814,520 |
| Jul 8, 2026 | 3.12 | 3.17 | 3.07 | 3.15 | 3.15 | - | 413,059 |
| Jul 7, 2026 | 3.14 | 3.20 | 3.10 | 3.15 | 3.15 | 0.96% | 454,485 |
| Jul 6, 2026 | 3.12 | 3.22 | 3.06 | 3.12 | 3.12 | - | 465,822 |
| 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% | 999,116 |
| Jun 30, 2026 | 2.89 | 2.89 | 2.73 | 2.77 | 2.77 | -2.81% | 445,147 |
| Jun 29, 2026 | 2.87 | 2.93 | 2.74 | 2.85 | 2.85 | -1.72% | 2,193,583 |
| Jun 26, 2026 | 2.65 | 2.91 | 2.64 | 2.90 | 2.90 | 9.43% | 1,406,008 |
| Jun 25, 2026 | 2.81 | 2.81 | 2.63 | 2.65 | 2.65 | -5.69% | 719,780 |
| Jun 24, 2026 | 2.82 | 2.91 | 2.79 | 2.81 | 2.81 | -0.71% | 474,683 |
| Jun 23, 2026 | 2.80 | 2.89 | 2.79 | 2.83 | 2.83 | 0.35% | 509,194 |
| Jun 22, 2026 | 2.75 | 2.84 | 2.70 | 2.82 | 2.82 | 2.55% | 507,276 |
| Jun 18, 2026 | 2.64 | 2.76 | 2.50 | 2.75 | 2.75 | 3.77% | 3,069,494 |
| 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 |