ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

E.W. Scripps Company (The) - Class A Common Stock (NQ:SSP)

3.461 +0.011 (+0.32%)
Streaming Delayed Price Updated: 9:35 AM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 3.690 3.690 3.385 3.450 319,681 -0.26(-7.01%)
Feb 20, 2026 3.660 3.730 3.592 3.710 199,735 +0.04(+1.09%)
Feb 19, 2026 3.560 3.670 3.560 3.670 214,535 +0.07(+1.94%)
Feb 18, 2026 3.440 3.610 3.410 3.600 264,199 +0.17(+4.96%)
Feb 17, 2026 3.480 3.519 3.295 3.430 420,396 -0.05(-1.44%)
Feb 13, 2026 3.540 3.575 3.430 3.480 344,435 -0.06(-1.69%)
Feb 12, 2026 3.660 3.720 3.440 3.540 350,513 -0.10(-2.75%)
Feb 11, 2026 3.810 3.950 3.605 3.640 565,472 -0.15(-3.96%)
Feb 10, 2026 3.610 3.885 3.600 3.790 489,639 +0.17(+4.70%)
Feb 09, 2026 3.500 3.810 3.500 3.620 1,102,219 +0.23(+6.78%)
Feb 06, 2026 3.320 3.450 3.265 3.390 317,723 +0.13(+3.99%)
Feb 05, 2026 3.400 3.415 3.260 3.260 414,732 -0.16(-4.68%)
Feb 04, 2026 3.420 3.455 3.345 3.420 477,297 +0.00(+0.00%)
Feb 03, 2026 3.530 3.530 3.310 3.420 421,531 -0.09(-2.56%)
Feb 02, 2026 3.350 3.730 3.310 3.510 987,401 +0.16(+4.78%)
Jan 30, 2026 3.430 3.490 3.330 3.350 688,142 -0.11(-3.18%)
Jan 29, 2026 3.380 3.480 3.295 3.460 436,931 +0.10(+2.98%)
Jan 28, 2026 3.500 3.550 3.325 3.360 393,690 -0.07(-2.04%)
Jan 27, 2026 3.380 3.470 3.330 3.430 315,667 +0.06(+1.78%)
Jan 26, 2026 3.430 3.450 3.365 3.370 272,765 -0.08(-2.32%)
Jan 23, 2026 3.480 3.515 3.410 3.450 452,802 -0.04(-1.15%)
Jan 22, 2026 3.480 3.545 3.395 3.490 485,833 +0.07(+2.05%)
Jan 21, 2026 3.520 3.550 3.330 3.420 701,140 -0.10(-2.84%)
Jan 20, 2026 3.560 3.600 3.500 3.520 334,956 -0.08(-2.22%)
Jan 16, 2026 3.750 3.820 3.590 3.600 545,982 -0.09(-2.44%)
Jan 15, 2026 3.630 3.750 3.575 3.690 400,493 +0.05(+1.37%)
Jan 14, 2026 3.630 3.660 3.570 3.640 394,173 -0.02(-0.55%)
Jan 13, 2026 3.660 3.745 3.565 3.660 395,099 +0.01(+0.27%)
Jan 12, 2026 3.650 3.720 3.605 3.650 380,618 +0.00(+0.00%)
Jan 09, 2026 3.680 3.720 3.575 3.650 456,204 -0.03(-0.82%)
Jan 08, 2026 3.700 3.785 3.620 3.680 432,284 -0.06(-1.60%)
Jan 07, 2026 3.900 3.970 3.615 3.740 674,964 -0.14(-3.61%)
Jan 06, 2026 4.000 4.010 3.850 3.880 691,179 -0.17(-4.20%)
Jan 05, 2026 3.950 4.080 3.920 4.050 688,827 +0.10(+2.53%)
Jan 02, 2026 3.980 4.050 3.950 3.950 536,932 -0.04(-1.00%)
Dec 31, 2025 3.990 4.055 3.940 3.990 385,137 -0.01(-0.25%)
Dec 30, 2025 3.970 4.020 3.850 4.000 457,874 +0.06(+1.52%)
Dec 29, 2025 3.920 3.985 3.860 3.940 365,455 -0.02(-0.51%)
Dec 26, 2025 4.000 4.030 3.895 3.960 294,079 -0.04(-1.00%)
Dec 24, 2025 4.000 4.060 3.875 4.000 478,170 -0.07(-1.72%)
Dec 23, 2025 3.960 4.070 3.920 4.070 769,259 +0.01(+0.25%)
Dec 22, 2025 4.620 4.660 3.995 4.060 1,060,088 -0.64(-13.62%)
Dec 19, 2025 4.780 4.860 4.570 4.700 2,621,543 -0.09(-1.88%)
Dec 18, 2025 4.590 4.980 4.560 4.790 1,005,025 +0.24(+5.27%)
Dec 17, 2025 4.790 4.900 4.530 4.550 1,295,660 -0.14(-2.99%)
Dec 16, 2025 4.390 4.810 4.364 4.690 828,234 +0.28(+6.35%)
Dec 15, 2025 4.390 4.460 4.265 4.410 509,716 +0.02(+0.46%)
Dec 12, 2025 4.880 4.890 4.340 4.390 760,361 -0.51(-10.41%)
Dec 11, 2025 4.760 4.930 4.685 4.900 702,557 +0.17(+3.59%)
Dec 10, 2025 4.730 4.825 4.580 4.730 1,272,070 -0.01(-0.21%)
Dec 09, 2025 4.510 4.810 4.335 4.740 1,152,152 +0.22(+4.87%)
Dec 08, 2025 4.350 4.566 3.990 4.520 1,829,063 +1.25(+38.20%)
Dec 05, 2025 3.346 3.361 3.248 3.271 942,781 -0.08(-2.25%)
Dec 04, 2025 3.391 3.425 3.188 3.346 1,682,749 -0.08(-2.20%)
Dec 03, 2025 3.263 3.493 3.248 3.421 1,281,923 +0.14(+4.12%)
Dec 02, 2025 3.195 3.398 3.150 3.286 1,290,840 +0.10(+3.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.