The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
3.620
-0.140 (-3.72%)
Nov 12, 2026, 4:00 PM EST - Market closed
The E.W. Scripps Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.76 | 3.81 | 3.60 | 3.62 | 3.62 | -3.72% | 804,481 |
| Nov 11, 2026 | 3.67 | 3.83 | 3.50 | 3.76 | 3.76 | 1.90% | 748,635 |
| Nov 10, 2026 | 3.52 | 3.75 | 3.48 | 3.69 | 3.69 | 3.65% | 1,004,814 |
| Nov 9, 2026 | 3.12 | 3.56 | 2.92 | 3.56 | 3.56 | 16.72% | 2,264,686 |
| Nov 6, 2026 | 3.00 | 3.27 | 2.65 | 3.05 | 3.05 | 3.39% | 1,760,701 |
| Nov 5, 2026 | 2.83 | 2.98 | 2.61 | 2.95 | 2.95 | 2.43% | 1,162,272 |
| Nov 4, 2026 | 2.79 | 2.92 | 2.78 | 2.88 | 2.88 | 7.06% | 645,256 |
| Nov 3, 2026 | 2.70 | 2.77 | 2.66 | 2.69 | 2.69 | - | 413,663 |
| Nov 2, 2026 | 2.62 | 2.78 | 2.59 | 2.69 | 2.69 | 2.67% | 557,435 |
| Oct 30, 2026 | 2.51 | 2.67 | 2.51 | 2.62 | 2.62 | 3.97% | 740,526 |
| Oct 29, 2026 | 2.43 | 2.58 | 2.42 | 2.52 | 2.52 | 4.56% | 892,630 |
| Oct 28, 2026 | 2.30 | 2.53 | 2.26 | 2.41 | 2.41 | 19.90% | 1,965,870 |
| Oct 27, 2026 | 2.07 | 2.08 | 1.92 | 2.01 | 2.01 | -2.90% | 1,143,536 |
| Oct 26, 2026 | 2.13 | 2.22 | 2.01 | 2.07 | 2.07 | -4.17% | 969,194 |
| Oct 23, 2026 | 2.45 | 2.45 | 2.14 | 2.16 | 2.16 | -13.25% | 969,114 |
| Oct 22, 2026 | 2.38 | 2.54 | 2.36 | 2.49 | 2.49 | 3.11% | 889,098 |
| Oct 21, 2026 | 2.64 | 2.66 | 2.33 | 2.42 | 2.42 | -8.87% | 935,805 |
| 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 |