The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
2.415
-0.235 (-8.87%)
At close: Oct 21, 2026, 4:00 PM EDT
2.410
-0.005 (-0.21%)
After-hours: Oct 21, 2026, 7:30 PM EDT
The E.W. Scripps Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 2.64 | 2.66 | 2.33 | 2.42 | 2.42 | -8.87% | 935,799 |
| Oct 20, 2026 | 2.70 | 2.77 | 2.64 | 2.65 | 2.65 | -1.12% | 350,407 |
| Oct 19, 2026 | 2.68 | 2.71 | 2.61 | 2.68 | 2.68 | -0.37% | 770,429 |
| Oct 16, 2026 | 2.81 | 2.87 | 2.64 | 2.69 | 2.69 | -4.95% | 789,906 |
| Oct 15, 2026 | 2.75 | 2.84 | 2.69 | 2.83 | 2.83 | 3.66% | 359,809 |
| Oct 14, 2026 | 2.83 | 2.83 | 2.60 | 2.73 | 2.73 | -3.87% | 542,586 |
| Oct 13, 2026 | 2.80 | 2.89 | 2.80 | 2.84 | 2.84 | 1.79% | 332,817 |
| Oct 12, 2026 | 2.83 | 2.86 | 2.73 | 2.79 | 2.79 | -2.45% | 546,292 |
| Oct 9, 2026 | 2.89 | 2.96 | 2.84 | 2.86 | 2.86 | -1.04% | 396,433 |
| Oct 8, 2026 | 2.84 | 2.98 | 2.76 | 2.89 | 2.89 | 1.76% | 829,531 |
| Oct 7, 2026 | 2.88 | 2.89 | 2.79 | 2.84 | 2.84 | -2.74% | 756,292 |
| Oct 6, 2026 | 2.76 | 2.96 | 2.76 | 2.92 | 2.92 | 7.35% | 997,571 |
| Oct 5, 2026 | 2.74 | 2.77 | 2.65 | 2.72 | 2.72 | -0.73% | 714,813 |
| Oct 2, 2026 | 2.69 | 2.81 | 2.64 | 2.74 | 2.74 | 3.79% | 766,482 |
| Oct 1, 2026 | 2.60 | 2.70 | 2.51 | 2.64 | 2.64 | 1.54% | 625,754 |
| Sep 30, 2026 | 2.62 | 2.65 | 2.57 | 2.60 | 2.60 | -0.38% | 467,320 |
| 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 |