Dow Down0.78% Nasdaq Down1.13%

Scripps Networks Interactive, Inc. (SNI)

-NasdaqGS
60.86 Down 1.61(2.58%) May 3, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 21, 200839.6340.1238.1038.31825,40035.45
Jul 18, 200841.9241.9239.9740.14857,10037.14
Jul 17, 200840.2541.9340.1341.721,036,80038.61
Jul 16, 200841.6141.8339.5940.21745,30037.21
Jul 15, 200840.6040.9540.0040.40795,10037.38
Jul 14, 200840.1341.5440.0341.01851,80037.95
Jul 11, 200839.9040.7139.3640.18745,20037.18
Jul 10, 200839.9941.0039.9040.601,092,90037.57
Jul 9, 200839.9041.0739.9040.00562,40037.01
Jul 8, 200839.3941.2339.3940.80710,10037.75
Jul 7, 200841.1342.1940.1540.201,439,50037.20
Jul 3, 200842.1042.1541.0141.34735,30038.25
Jul 2, 200839.8542.7739.0141.751,047,00038.63
Jul 1, 200838.3041.2338.0939.751,190,70036.78
Jun 30, 200838.9039.0238.0038.351,598,40035.49
Jun 27, 200839.8539.9838.7438.7440,20035.85
Jun 26, 200840.5240.5239.8039.8049,50036.83
Jun 25, 200840.7541.2440.5740.71206,90037.67
Jun 24, 200841.1041.1240.6640.66107,60037.62
Jun 23, 200841.2741.4941.1041.4950,70038.39
Jun 20, 200841.3941.4840.9341.17369,00038.10
Jun 19, 200842.4942.4941.3541.4358,20038.34
Jun 18, 200843.0043.1941.8042.70276,80039.51
Jun 17, 200843.0043.4942.7443.00214,10039.79
Jun 16, 200843.0043.0142.2642.2656,40039.11
Jun 13, 200842.5043.3442.5042.6151,20039.43
Jun 12, 200840.9942.7840.9942.50447,80039.33
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.