The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
3.080
+0.120 (4.05%)
At close: Jul 28, 2026, 4:00 PM EDT
3.070
-0.010 (-0.32%)
Pre-market: Jul 29, 2026, 6:24 AM EDT
The E.W. Scripps Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.00 | 3.10 | 2.98 | 3.08 | 3.08 | 4.05% | 379,333 |
| Jul 27, 2026 | 3.11 | 3.11 | 2.96 | 2.96 | 2.96 | -1.00% | 202,523 |
| Jul 24, 2026 | 2.93 | 3.07 | 2.90 | 2.99 | 2.99 | 1.70% | 548,571 |
| Jul 23, 2026 | 3.11 | 3.15 | 2.90 | 2.94 | 2.94 | -7.26% | 877,592 |
| Jul 22, 2026 | 3.23 | 3.26 | 3.07 | 3.17 | 3.17 | -2.76% | 379,745 |
| Jul 21, 2026 | 3.20 | 3.31 | 3.14 | 3.26 | 3.26 | 0.62% | 574,659 |
| Jul 20, 2026 | 3.28 | 3.32 | 3.10 | 3.24 | 3.24 | 4.52% | 560,413 |
| Jul 17, 2026 | 3.06 | 3.15 | 3.01 | 3.10 | 3.10 | -0.96% | 714,135 |
| 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% | 1,082,746 |
| Jul 14, 2026 | 2.93 | 2.97 | 2.80 | 2.81 | 2.81 | -5.39% | 796,050 |
| Jul 13, 2026 | 3.02 | 3.10 | 2.89 | 2.97 | 2.97 | -1.66% | 696,102 |
| Jul 10, 2026 | 2.90 | 3.07 | 2.83 | 3.02 | 3.02 | 4.50% | 818,757 |
| Jul 9, 2026 | 3.12 | 3.15 | 2.89 | 2.89 | 2.89 | -8.25% | 813,523 |
| Jul 8, 2026 | 3.12 | 3.17 | 3.07 | 3.15 | 3.15 | - | 413,058 |
| Jul 7, 2026 | 3.14 | 3.20 | 3.10 | 3.15 | 3.15 | 0.96% | 454,481 |
| Jul 6, 2026 | 3.12 | 3.22 | 3.06 | 3.12 | 3.12 | - | 464,785 |
| 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% | 999,059 |
| Jun 30, 2026 | 2.89 | 2.89 | 2.73 | 2.77 | 2.77 | -2.81% | 444,360 |
| Jun 29, 2026 | 2.87 | 2.93 | 2.74 | 2.85 | 2.85 | -1.72% | 2,193,435 |
| Jun 26, 2026 | 2.65 | 2.91 | 2.64 | 2.90 | 2.90 | 9.43% | 1,405,967 |
| Jun 25, 2026 | 2.81 | 2.81 | 2.63 | 2.65 | 2.65 | -5.69% | 719,739 |
| Jun 24, 2026 | 2.82 | 2.91 | 2.79 | 2.81 | 2.81 | -0.71% | 474,569 |
| Jun 23, 2026 | 2.80 | 2.89 | 2.79 | 2.83 | 2.83 | 0.35% | 509,048 |
| Jun 22, 2026 | 2.75 | 2.84 | 2.70 | 2.82 | 2.82 | 2.55% | 506,499 |
| Jun 18, 2026 | 2.64 | 2.76 | 2.50 | 2.75 | 2.75 | 3.77% | 3,068,908 |
| 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 |
| Jun 8, 2026 | 3.42 | 3.47 | 3.36 | 3.41 | 3.41 | - | 483,485 |
| Jun 5, 2026 | 3.35 | 3.45 | 3.30 | 3.41 | 3.41 | 2.10% | 569,716 |
| Jun 4, 2026 | 3.60 | 3.67 | 3.29 | 3.34 | 3.34 | -6.18% | 841,214 |
| Jun 3, 2026 | 3.42 | 3.65 | 3.23 | 3.56 | 3.56 | 3.49% | 972,671 |
| Jun 2, 2026 | 3.42 | 3.46 | 3.38 | 3.44 | 3.44 | - | 387,936 |
| Jun 1, 2026 | 3.39 | 3.53 | 3.39 | 3.44 | 3.44 | 1.47% | 409,174 |
| May 29, 2026 | 3.46 | 3.51 | 3.39 | 3.39 | 3.39 | -3.14% | 423,430 |
| May 28, 2026 | 3.36 | 3.52 | 3.33 | 3.50 | 3.50 | 2.94% | 349,468 |
| May 27, 2026 | 3.42 | 3.47 | 3.33 | 3.40 | 3.40 | -0.58% | 497,791 |
| May 26, 2026 | 3.42 | 3.44 | 3.32 | 3.42 | 3.42 | - | 607,155 |
| May 22, 2026 | 3.54 | 3.59 | 3.40 | 3.42 | 3.42 | -2.01% | 377,459 |
| May 21, 2026 | 3.30 | 3.51 | 3.27 | 3.49 | 3.49 | 5.12% | 427,798 |
| May 20, 2026 | 3.22 | 3.40 | 3.18 | 3.32 | 3.32 | 2.79% | 665,489 |
| May 19, 2026 | 3.50 | 3.62 | 3.22 | 3.23 | 3.23 | -7.71% | 962,239 |
| May 18, 2026 | 3.41 | 3.56 | 3.37 | 3.50 | 3.50 | 3.55% | 895,148 |
| May 15, 2026 | 3.48 | 3.63 | 3.31 | 3.38 | 3.38 | -4.25% | 764,348 |