December 15th, 2015

E.W. Scripps Company (NQ: SSP )

3.245 -0.075 (-2.26%)
Streaming Delayed Price Updated: 9:50 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 3.030 3.640 2.980 3.320 915,489 +0.31(+10.30%)
Oct 29, 2024 2.700 3.185 2.685 3.010 721,321 +0.29(+10.66%)
Oct 28, 2024 2.500 2.740 2.500 2.720 348,061 +0.25(+10.12%)
Oct 25, 2024 2.610 2.675 2.465 2.470 388,929 -0.09(-3.52%)
Oct 24, 2024 2.530 2.590 2.520 2.560 261,069 +0.04(+1.59%)
Oct 23, 2024 2.570 2.590 2.460 2.520 248,376 -0.09(-3.45%)
Oct 22, 2024 2.730 2.735 2.560 2.610 351,271 -0.12(-4.40%)
Oct 21, 2024 2.870 2.870 2.730 2.730 347,345 -0.14(-4.88%)
Oct 18, 2024 2.880 2.975 2.850 2.870 401,361 -0.01(-0.35%)
Oct 17, 2024 2.850 2.890 2.705 2.880 457,581 +0.03(+1.05%)
Oct 16, 2024 2.610 3.105 2.530 2.850 1,006,476 +0.29(+11.33%)
Oct 15, 2024 2.620 2.620 2.454 2.560 507,441 -0.08(-3.03%)
Oct 14, 2024 2.750 2.775 2.615 2.640 551,309 -0.12(-4.35%)
Oct 11, 2024 2.510 2.785 2.510 2.760 773,652 +0.21(+8.24%)
Oct 10, 2024 2.460 2.605 2.410 2.550 501,597 +0.06(+2.41%)
Oct 09, 2024 2.460 2.570 2.435 2.490 401,502 -0.02(-0.80%)
Oct 08, 2024 2.450 2.560 2.415 2.510 600,372 +0.06(+2.45%)
Oct 07, 2024 2.550 2.520 2.391 2.450 453,918 -0.13(-5.04%)
Oct 04, 2024 2.470 2.650 2.405 2.580 764,519 +0.16(+6.61%)
Oct 03, 2024 2.240 2.740 2.240 2.420 1,254,469 +0.17(+7.56%)
Oct 02, 2024 2.200 2.285 2.200 2.250 822,630 +0.05(+2.27%)
Oct 01, 2024 2.270 2.270 2.120 2.200 516,045 -0.04(-2.00%)
Sep 30, 2024 2.310 2.360 2.115 2.245 1,079,418 -0.10(-4.47%)
Sep 27, 2024 1.960 2.425 1.941 2.350 2,024,478 +0.45(+23.68%)
Sep 26, 2024 1.780 1.920 1.780 1.900 663,976 +0.15(+8.57%)
Sep 25, 2024 1.750 1.775 1.700 1.750 431,650 +0.00(+0.00%)
Sep 24, 2024 1.730 1.810 1.730 1.750 959,006 +0.02(+1.16%)
Sep 23, 2024 1.890 1.890 1.720 1.730 634,714 -0.12(-6.49%)
Sep 20, 2024 1.990 2.025 1.820 1.850 2,094,678 -0.16(-7.96%)
Sep 19, 2024 2.100 2.100 1.985 2.010 375,155 -0.01(-0.50%)
Sep 18, 2024 1.950 2.150 1.930 2.020 554,236 +0.07(+3.59%)
Sep 17, 2024 1.910 2.040 1.910 1.950 606,239 +0.05(+2.63%)
Sep 16, 2024 2.000 2.060 1.880 1.900 680,997 -0.11(-5.47%)
Sep 13, 2024 1.840 2.069 1.800 2.010 775,980 +0.22(+12.29%)
Sep 12, 2024 1.800 1.860 1.750 1.790 489,380 +0.01(+0.56%)
Sep 11, 2024 1.730 1.790 1.680 1.780 418,225 +0.02(+1.14%)
Sep 10, 2024 1.730 1.800 1.700 1.760 638,239 +0.02(+1.15%)
Sep 09, 2024 1.800 1.800 1.695 1.740 715,275 -0.04(-2.25%)
Sep 06, 2024 1.870 1.875 1.770 1.780 517,263 -0.06(-3.26%)
Sep 05, 2024 1.870 1.905 1.824 1.840 452,632 +0.01(+0.55%)
Sep 04, 2024 1.880 1.920 1.820 1.830 545,922 -0.04(-2.14%)
Sep 03, 2024 1.950 1.990 1.820 1.870 773,436 -0.10(-5.08%)
Aug 30, 2024 2.110 2.120 1.950 1.970 682,536 -0.14(-6.64%)
Aug 29, 2024 2.100 2.190 2.075 2.110 499,364 +0.06(+2.93%)
Aug 28, 2024 2.060 2.105 1.990 2.050 719,417 +0.00(+0.00%)
Aug 27, 2024 2.200 2.235 2.040 2.050 626,955 -0.16(-7.24%)
Aug 26, 2024 2.160 2.310 2.160 2.210 564,490 +0.05(+2.31%)
Aug 23, 2024 2.040 2.220 2.040 2.160 576,020 +0.14(+6.93%)
Aug 22, 2024 2.150 2.160 2.010 2.020 473,838 -0.10(-4.72%)
Aug 21, 2024 2.140 2.160 2.070 2.120 528,951 -0.01(-0.47%)
Aug 20, 2024 2.340 2.340 2.130 2.130 374,208 -0.16(-6.99%)
Aug 19, 2024 2.160 2.300 2.150 2.290 524,789 +0.17(+8.02%)
Aug 16, 2024 2.080 2.155 2.065 2.120 427,136 +0.02(+0.95%)
Aug 15, 2024 2.200 2.210 2.030 2.100 944,721 +0.05(+2.44%)
Aug 14, 2024 2.180 2.190 2.050 2.050 793,237 -0.10(-4.43%)
Aug 13, 2024 2.170 2.250 2.075 2.145 826,666 +0.02(+1.18%)
Aug 12, 2024 2.320 2.365 2.040 2.120 1,320,213 -0.25(-10.55%)
Aug 09, 2024 2.800 2.950 2.365 2.370 870,388 -0.59(-19.93%)
Aug 08, 2024 2.980 3.045 2.850 2.960 562,122 -0.01(-0.34%)
Aug 07, 2024 3.350 3.390 2.960 2.970 621,800 -0.11(-3.57%)
Aug 06, 2024 2.960 3.090 2.845 3.080 523,114 +0.16(+5.48%)
Aug 05, 2024 2.980 3.015 2.830 2.920 427,197 -0.27(-8.46%)
Aug 02, 2024 3.400 3.440 3.170 3.190 521,637 -0.33(-9.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.