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)

4.750 -0.110 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 4.850 4.900 4.685 4.750 512,123 -0.11(-2.26%)
Apr 23, 2026 5.050 5.085 4.775 4.860 447,567 -0.18(-3.57%)
Apr 22, 2026 4.970 5.090 4.860 5.040 412,803 +0.11(+2.23%)
Apr 21, 2026 5.180 5.390 4.920 4.930 903,002 -0.23(-4.46%)
Apr 20, 2026 4.870 5.285 4.830 5.160 609,018 +0.22(+4.45%)
Apr 17, 2026 4.870 5.085 4.770 4.940 530,497 +0.16(+3.35%)
Apr 16, 2026 4.800 4.905 4.625 4.780 585,909 -0.03(-0.62%)
Apr 15, 2026 4.370 5.055 4.370 4.810 1,311,090 +0.44(+10.07%)
Apr 14, 2026 4.240 4.475 4.240 4.370 433,059 +0.08(+1.86%)
Apr 13, 2026 4.070 4.395 4.020 4.290 522,682 +0.18(+4.38%)
Apr 10, 2026 4.010 4.120 3.945 4.110 359,436 +0.10(+2.49%)
Apr 09, 2026 3.950 4.045 3.875 4.010 425,677 +0.04(+1.01%)
Apr 08, 2026 3.880 4.020 3.851 3.970 474,695 +0.16(+4.20%)
Apr 07, 2026 3.840 3.900 3.735 3.810 455,280 -0.06(-1.55%)
Apr 06, 2026 3.640 3.890 3.640 3.870 716,071 +0.22(+6.03%)
Apr 02, 2026 3.540 3.685 3.510 3.650 445,376 +0.08(+2.24%)
Apr 01, 2026 3.780 3.800 3.545 3.570 533,635 -0.15(-4.03%)
Mar 31, 2026 3.870 3.875 3.610 3.720 632,825 -0.07(-1.85%)
Mar 30, 2026 3.770 3.880 3.670 3.790 629,260 +0.06(+1.61%)
Mar 27, 2026 3.580 3.770 3.520 3.730 426,737 +0.11(+3.04%)
Mar 26, 2026 3.480 3.690 3.480 3.620 444,723 +0.08(+2.26%)
Mar 25, 2026 3.510 3.615 3.450 3.540 429,887 +0.08(+2.31%)
Mar 24, 2026 3.710 3.750 3.390 3.460 729,664 -0.31(-8.22%)
Mar 23, 2026 3.450 3.885 3.450 3.770 965,224 +0.40(+11.87%)
Mar 20, 2026 3.300 3.575 3.300 3.370 2,760,184 +0.10(+3.06%)
Mar 19, 2026 3.290 3.375 3.245 3.270 707,016 -0.11(-3.25%)
Mar 18, 2026 3.630 3.630 3.290 3.380 1,292,455 -0.24(-6.63%)
Mar 17, 2026 3.880 3.930 3.590 3.620 707,929 -0.26(-6.70%)
Mar 16, 2026 4.010 4.015 3.850 3.880 643,163 -0.09(-2.27%)
Mar 13, 2026 4.070 4.160 3.825 3.970 619,274 -0.10(-2.46%)
Mar 12, 2026 4.350 4.430 4.040 4.070 947,509 -0.10(-2.40%)
Mar 11, 2026 4.700 4.740 4.035 4.170 937,130 -0.23(-5.23%)
Mar 10, 2026 4.600 4.750 4.400 4.400 1,136,306 -0.20(-4.35%)
Mar 09, 2026 4.770 4.770 4.250 4.600 1,142,387 +0.03(+0.66%)
Mar 06, 2026 4.620 4.780 4.445 4.570 1,401,524 +0.16(+3.63%)
Mar 05, 2026 4.330 4.500 4.090 4.410 1,435,015 +0.30(+7.30%)
Mar 04, 2026 3.880 4.320 3.800 4.110 1,174,385 +0.20(+5.12%)
Mar 03, 2026 3.740 3.965 3.635 3.910 835,288 +0.05(+1.30%)
Mar 02, 2026 4.040 4.040 3.750 3.860 467,381 -0.29(-6.99%)
Feb 27, 2026 3.670 4.170 3.550 4.150 917,184 +0.46(+12.47%)
Feb 26, 2026 3.650 3.885 3.645 3.690 591,284 +0.06(+1.65%)
Feb 25, 2026 3.520 3.630 3.405 3.630 499,572 +0.16(+4.61%)
Feb 24, 2026 3.450 3.610 3.450 3.470 279,500 +0.02(+0.58%)
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%)
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.