• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    Scripps Networks Interactive, Inc. (SNI)

    -NYSE
    77.84 Down 0.70(0.89%) Dec 26, 4:01PM EST
    |After Hours : 77.94 Up 0.11 (0.13%) Dec 26, 4:47PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 12, 200823.8825.0023.4023.401,042,90022.11
    Nov 11, 200824.4424.8023.7924.40551,80023.06
    Nov 10, 200825.5525.6523.9224.79724,80023.43
    Nov 7, 200824.9825.3724.1225.06678,40023.68
    Nov 6, 200826.7627.2724.4224.75786,10023.39
    Nov 5, 200827.9528.5026.8727.01488,80025.53
    Nov 4, 200829.1729.1728.0228.62782,40027.05
    Nov 3, 200828.4028.8628.0528.51730,80026.94
    Oct 31, 200826.7629.0026.7328.401,141,40026.84
    Oct 30, 200827.5028.3326.2326.75828,20025.28
    Oct 29, 200825.9028.8825.1527.501,711,60025.99
    Oct 28, 200822.5226.2420.9026.161,329,20024.72
    Oct 27, 200822.9122.9921.2521.411,226,60020.23
    Oct 24, 200823.0023.7822.0623.401,458,70022.11
    Oct 23, 200826.7627.0623.5624.451,034,50023.11
    Oct 22, 200827.5828.0525.5026.661,290,90025.20
    Oct 21, 200829.1230.2228.7629.28635,70027.67
    Oct 20, 200828.3429.7728.3429.54585,80027.92
    Oct 17, 200826.9628.8726.9628.65990,10027.08
    Oct 16, 200828.7128.8426.8828.36861,90026.80
    Oct 15, 200829.6131.2628.3528.59853,10027.02
    Oct 14, 200830.0432.7129.4630.371,114,50028.70
    Oct 13, 200827.7830.4527.7830.07259,40028.42
    Oct 10, 200827.7530.0124.4027.061,857,10025.57
    Oct 9, 200833.0734.3128.4028.701,129,20027.12
    Oct 8, 200832.6337.1431.8132.221,001,40030.45
    Oct 7, 200834.3535.5832.8633.25679,80031.42
    Oct 6, 200835.6035.8932.5234.541,087,00032.64
    Oct 3, 200835.6037.0935.1935.83959,10033.86
    Oct 2, 200835.0337.0435.0336.11558,10034.13
    Oct 1, 200836.5737.1035.6036.77668,30034.75
    Sep 30, 200835.4137.0535.0536.31726,20034.32
    Sep 29, 200839.1839.2234.8836.271,063,20034.28
    Sep 26, 200840.2940.2938.8239.11766,10036.96
    Sep 25, 200839.5041.4038.2840.291,068,50038.08
    Sep 24, 200839.9840.1138.8439.50830,30037.33
    Sep 23, 200840.0540.8539.4339.90677,50037.71
    Sep 22, 200842.0042.7139.2839.92589,20037.73
    Sep 19, 200844.9844.9840.9041.60839,10039.31
    Sep 18, 200839.5043.0338.1942.021,558,00039.71
    Sep 17, 200840.4541.0439.1639.16693,80037.01
    Sep 16, 200838.7041.6938.3141.41735,20039.13
    Sep 15, 200840.2040.4539.3139.78820,90037.59
    Sep 12, 200839.9041.3339.6540.85665,00038.61
    Sep 11, 200840.8041.5039.4940.991,212,70038.74
    Sep 10, 200839.5440.3638.0039.701,103,00037.52
    Sep 9, 200844.2444.2439.4839.48990,20037.31
    Sep 8, 200839.5740.7739.5740.38550,40038.16
    Sep 5, 200840.2640.9939.4440.24561,50038.03
    Sep 4, 200840.7241.4140.2640.26547,60038.05
    Sep 3, 200841.2041.9740.5741.49363,20039.21
    Sep 2, 200843.0043.0041.1941.51417,30039.23
    Aug 29, 200841.5041.5440.9941.54312,00039.26
    Aug 28, 200841.2042.1141.0041.68386,00039.39
    Aug 27, 200841.5741.7541.0341.41214,20039.13
    Aug 27, 20080.075 Dividend
    Aug 26, 200841.0741.8740.7141.76315,70039.39
    Aug 25, 200841.1641.4940.8841.01349,80038.69
    Aug 22, 200842.1042.9941.1642.02524,70039.64
    Aug 21, 200841.0542.3640.8341.86389,70039.49
    Aug 20, 200840.8742.4040.8041.79320,30039.42
    Aug 19, 200841.7542.2540.8441.47489,60039.12
    Aug 18, 200842.9542.9940.9641.72521,70039.36
    Aug 15, 200842.8943.1942.5242.75342,70040.33
    Aug 14, 200841.4543.2941.4542.90427,30040.47
    Aug 13, 200842.4542.5442.0242.30576,80039.90
    Aug 12, 200841.5042.3641.5042.16322,50039.77
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.