FinancialContent is the trusted provider of stock market information to the media industry.
E.W. Scripps Company (NQ: SSP)
14.62 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:11 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 19, 2019 14.43 14.73 14.34 14.62 231,623 +0.27(+1.88%)
Nov 18, 2019 14.36 14.37 14.02 14.35 149,288 -0.02(-0.14%)
Nov 15, 2019 14.36 14.41 14.05 14.37 295,800 +0.13(+0.91%)
Nov 14, 2019 14.27 14.61 14.22 14.24 232,192 -0.11(-0.73%)
Nov 13, 2019 14.95 15.13 14.22 14.35 309,543 -0.83(-5.50%)
Nov 12, 2019 15.04 15.71 14.70 15.18 342,848 +0.32(+2.15%)
Nov 11, 2019 15.27 15.49 14.39 14.86 448,772 -0.42(-2.75%)
Nov 08, 2019 14.01 15.45 13.37 15.28 838,400 +1.06(+7.45%)
Nov 07, 2019 14.12 14.41 14.06 14.22 200,160 +0.33(+2.38%)
Nov 06, 2019 14.21 14.21 13.83 13.89 178,850 -0.37(-2.59%)
Nov 05, 2019 14.14 14.50 14.14 14.26 172,000 +0.16(+1.17%)
Nov 04, 2019 13.92 14.12 13.75 14.10 265,934 +0.42(+3.03%)
Nov 01, 2019 13.54 13.85 13.41 13.68 170,600 +0.24(+1.82%)
Oct 31, 2019 13.67 13.67 13.27 13.44 298,278 -0.16(-1.21%)
Oct 30, 2019 14.02 14.02 13.52 13.60 216,170 -0.45(-3.20%)
Oct 29, 2019 14.11 14.17 13.86 14.05 214,337 -0.05(-0.35%)
Oct 28, 2019 13.66 14.22 13.62 14.10 153,327 +0.49(+3.60%)
Oct 25, 2019 13.45 13.89 13.45 13.61 145,200 +0.16(+1.19%)
Oct 24, 2019 14.07 14.07 13.26 13.45 192,068 -0.66(-4.68%)
Oct 23, 2019 13.90 14.14 13.75 14.11 205,363 +0.26(+1.88%)
Oct 22, 2019 13.77 14.21 13.68 13.85 253,140 +0.13(+0.95%)
Oct 21, 2019 13.40 13.76 13.29 13.72 233,595 +0.53(+4.02%)
Oct 18, 2019 13.33 13.41 13.02 13.19 339,700 -0.23(-1.71%)
Oct 17, 2019 13.28 13.45 13.04 13.42 250,341 +0.27(+2.01%)
Oct 16, 2019 13.14 13.39 13.14 13.15 310,643 -0.16(-1.16%)
Oct 15, 2019 12.91 13.36 12.70 13.31 324,251 +0.52(+4.03%)
Oct 14, 2019 12.93 12.96 12.58 12.79 230,740 -0.21(-1.65%)
Oct 11, 2019 12.77 13.19 12.77 13.01 195,500 +0.42(+3.34%)
Oct 10, 2019 12.64 12.94 12.58 12.59 255,602 -0.01(-0.04%)
Oct 09, 2019 12.65 12.65 12.44 12.60 165,759 +0.13(+1.08%)
Oct 08, 2019 12.50 12.60 12.38 12.46 230,888 -0.20(-1.58%)
Oct 07, 2019 12.61 12.73 12.37 12.66 249,329 +0.04(+0.32%)
Oct 04, 2019 12.38 12.63 12.30 12.62 268,700 +0.23(+1.86%)
Oct 03, 2019 12.62 12.69 12.10 12.39 261,460 -0.31(-2.44%)
Oct 02, 2019 12.81 12.86 12.52 12.70 317,151 -0.27(-2.08%)
Oct 01, 2019 13.38 13.60 12.96 12.97 205,508 -0.31(-2.33%)
Sep 30, 2019 13.26 13.34 13.06 13.28 304,691 +0.10(+0.80%)
Sep 27, 2019 13.43 13.82 13.08 13.18 482,600 -0.21(-1.57%)
Sep 26, 2019 13.22 13.43 12.91 13.38 351,504 +0.10(+0.71%)
Sep 25, 2019 13.27 13.44 13.05 13.29 479,267 -0.03(-0.23%)
Sep 24, 2019 13.36 13.71 13.26 13.32 439,996 +0.09(+0.68%)
Sep 23, 2019 13.29 13.31 13.02 13.23 557,197 -0.09(-0.68%)
Sep 20, 2019 12.60 13.40 12.58 13.32 1,059,600 +0.78(+6.22%)
Sep 19, 2019 13.49 13.49 12.39 12.54 536,767 -0.86(-6.42%)
Sep 18, 2019 13.46 13.46 13.04 13.40 402,838 -0.06(-0.45%)
Sep 17, 2019 13.97 13.97 13.34 13.46 253,030 -0.51(-3.65%)
Sep 16, 2019 13.75 14.00 13.50 13.97 307,062 +0.22(+1.60%)
Sep 13, 2019 14.08 14.23 13.67 13.75 277,600 -0.22(-1.57%)
Sep 12, 2019 14.22 14.22 13.77 13.97 348,327 -0.26(-1.83%)
Sep 11, 2019 13.77 14.25 13.53 14.23 425,703 +0.50(+3.64%)
Sep 10, 2019 13.26 13.88 13.24 13.73 392,256 +0.44(+3.31%)
Sep 09, 2019 12.84 13.34 12.81 13.29 498,079 +0.48(+3.75%)
Sep 06, 2019 12.52 12.88 12.48 12.81 291,900 +0.30(+2.40%)
Sep 05, 2019 11.99 12.54 11.97 12.51 292,305 +0.55(+4.60%)
Sep 04, 2019 11.92 12.00 11.68 11.96 387,407 +0.11(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.