• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    Scripps Networks Interactive, Inc. (SNI)

    -NYSE
    53.18 Up 0.51(0.97%) Aug 28, 4:01PM EDT
    |After Hours : 53.18 0.00 (0.00%) Aug 28, 4:57PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 12, 200841.5042.3641.5042.16322,50039.34
    Aug 11, 200841.2642.3641.1841.57328,40038.79
    Aug 8, 200840.6741.2839.7541.28602,00038.52
    Aug 7, 200842.9542.9540.8440.89490,40038.15
    Aug 6, 200843.1543.1541.9442.43260,80039.59
    Aug 5, 200841.3042.9040.9042.65600,30039.80
    Aug 4, 200839.9741.1139.7540.82528,80038.09
    Aug 1, 200840.2740.4539.9940.10423,00037.42
    Jul 31, 200839.9941.4839.9940.54586,10037.83
    Jul 30, 200841.1041.8040.0440.72712,00037.99
    Jul 29, 200840.2741.0440.0440.70258,10037.98
    Jul 28, 200842.3442.3439.5440.04687,20037.36
    Jul 25, 200840.4041.3040.4040.64792,20037.92
    Jul 24, 200840.2041.0738.9940.751,100,30038.02
    Jul 23, 200839.9040.5038.5039.94577,60037.27
    Jul 22, 200839.0039.6838.7739.09694,20036.47
    Jul 21, 200839.6340.1238.1038.31825,40035.75
    Jul 18, 200841.9241.9239.9740.14857,10037.45
    Jul 17, 200840.2541.9340.1341.721,036,80038.93
    Jul 16, 200841.6141.8339.5940.21745,30037.52
    Jul 15, 200840.6040.9540.0040.40795,10037.70
    Jul 14, 200840.1341.5440.0341.01851,80038.26
    Jul 11, 200839.9040.7139.3640.18745,20037.49
    Jul 10, 200839.9941.0039.9040.601,092,90037.88
    Jul 9, 200839.9041.0739.9040.00562,40037.32
    Jul 8, 200839.3941.2339.3940.80710,10038.07
    Jul 7, 200841.1342.1940.1540.201,439,50037.51
    Jul 3, 200842.1042.1541.0141.34735,30038.57
    Jul 2, 200839.8542.7739.0141.751,047,00038.96
    Jul 1, 200838.3041.2338.0939.751,190,70037.09
    Jun 30, 200838.9039.0238.0038.351,598,40035.78
    Jun 27, 200839.8539.9838.7438.7440,20036.15
    Jun 26, 200840.5240.5239.8039.8049,50037.14
    Jun 25, 200840.7541.2440.5740.71206,90037.99
    Jun 24, 200841.1041.1240.6640.66107,60037.94
    Jun 23, 200841.2741.4941.1041.4950,70038.71
    Jun 20, 200841.3941.4840.9341.17369,00038.41
    Jun 19, 200842.4942.4941.3541.4358,20038.66
    Jun 18, 200843.0043.1941.8042.70276,80039.84
    Jun 17, 200843.0043.4942.7443.00214,10040.12
    Jun 16, 200843.0043.0142.2642.2656,40039.43
    Jun 13, 200842.5043.3442.5042.6151,20039.76
    Jun 12, 200840.9942.7840.9942.50447,80039.66
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.