Advertisement
U.S. markets open in 5 hours 37 minutes

The E.W. Scripps Company (SSP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
3.5400-0.1800 (-4.84%)
At close: 04:00PM EDT
3.6300 +0.09 (+2.54%)
After hours: 05:52PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20243.79003.79003.53003.54003.54001,107,600
Mar 15, 20243.96004.08003.70003.72003.72001,700,400
Mar 14, 20244.26004.26003.94003.98003.9800893,900
Mar 13, 20244.16004.37004.16004.26004.2600761,400
Mar 12, 20244.30004.30004.01004.18004.1800641,300
Mar 11, 20244.25004.37004.21004.29004.2900493,600
Mar 08, 20244.33004.48004.21004.26004.2600702,200
Mar 07, 20244.25004.45004.21004.26004.2600534,600
Mar 06, 20244.37004.41004.09004.21004.2100819,100
Mar 05, 20244.50004.83004.34004.36004.36001,211,000
Mar 04, 20243.90005.12003.89004.61004.61003,458,100
Mar 01, 20244.05004.10003.71003.76003.76001,494,100
Feb 29, 20244.10004.59003.95004.03004.03001,313,700
Feb 28, 20244.59004.59003.96003.98003.98001,306,900
Feb 27, 20244.65005.12004.65004.68004.68001,156,500
Feb 26, 20244.36004.66004.21004.60004.60001,185,800
Feb 23, 20245.55005.96004.26004.34004.34002,099,200
Feb 22, 20245.48005.53005.26005.39005.3900722,700
Feb 21, 20245.68005.71005.45005.51005.5100404,700
Feb 20, 20245.92005.97005.69005.71005.7100407,000
Feb 16, 20246.29006.33006.07006.11006.1100423,200
Feb 15, 20246.02006.49005.98006.42006.4200512,500
Feb 14, 20246.42006.48005.95005.97005.9700356,600
Feb 13, 20246.52006.66006.24006.24006.2400460,600
Feb 12, 20245.86007.10005.86007.03007.0300680,000
Feb 09, 20245.61005.95005.61005.87005.8700923,500
Feb 08, 20245.72006.22005.57005.67005.67001,003,700
Feb 07, 20247.44007.58005.35005.64005.64001,260,300
Feb 06, 20247.36007.69007.28007.43007.4300213,500
Feb 05, 20247.52007.54007.31007.36007.3600221,000
Feb 02, 20247.95008.03007.70007.85007.8500224,900
Feb 01, 20248.11008.34007.82008.16008.1600205,600
Jan 31, 20248.26008.39007.96007.97007.9700227,700
Jan 30, 20248.57008.57008.22008.23008.2300203,800
Jan 29, 20249.01009.15008.68008.72008.7200239,400
Jan 26, 20249.14009.35008.79008.97008.9700287,300
Jan 25, 20248.48009.20008.48009.12009.1200325,700
Jan 24, 20248.40008.61008.20008.25008.2500297,100
Jan 23, 20248.28008.32007.97008.09008.0900272,700
Jan 22, 20247.64008.16007.60008.09008.0900305,300
Jan 19, 20247.30007.55007.16007.55007.5500203,000
Jan 18, 20247.66007.80007.15007.24007.2400333,700
Jan 17, 20247.25007.64007.24007.61007.6100241,000
Jan 16, 20247.74007.74007.48007.52007.5200231,100
Jan 12, 20248.05008.21007.80007.83007.8300169,900
Jan 11, 20247.81007.86007.56007.85007.8500271,300
Jan 10, 20247.45007.84007.31007.84007.8400210,400
Jan 09, 20247.80007.86007.41007.55007.5500381,500
Jan 08, 20247.97008.21007.79008.06008.0600304,400
Jan 05, 20247.61008.19007.57008.00008.0000532,300
Jan 04, 20247.68007.80007.54007.69007.6900324,800
Jan 03, 20247.69007.80007.52007.62007.6200389,300
Jan 02, 20247.90008.41007.58007.88007.8800501,800
Dec 29, 20238.28008.29007.82007.99007.9900283,500
Dec 28, 20237.78008.34007.78008.29008.2900304,800
Dec 27, 20237.84007.94007.70007.87007.8700295,300
Dec 26, 20237.63007.89007.48007.77007.7700294,300
Dec 22, 20237.53007.76007.48007.59007.5900220,800
Dec 21, 20237.35007.58007.19007.51007.5100359,700
Dec 20, 20237.72007.89007.28007.29007.2900401,500
Dec 19, 20237.56007.81007.56007.75007.7500356,700
Dec 18, 20237.79007.88007.40007.43007.4300390,500
Dec 15, 20238.34008.34007.76007.77007.77001,196,700
Dec 14, 20238.15009.00008.15008.32008.3200498,400
Dec 13, 20237.10007.86007.04007.81007.8100470,900
Dec 12, 20237.41007.53007.13007.16007.1600272,300
Dec 11, 20237.78007.78007.40007.45007.4500262,700
Dec 08, 20237.42007.82007.42007.79007.7900239,100
Dec 07, 20237.38007.47007.29007.42007.4200206,800
Dec 06, 20237.32007.61007.28007.36007.3600255,100
Dec 05, 20237.78007.78007.21007.28007.2800262,800
Dec 04, 20237.42007.98007.42007.87007.8700413,600
Dec 01, 20236.85007.51006.67007.47007.4700316,900
Nov 30, 20237.58007.62006.87006.91006.9100317,400
Nov 29, 20237.42007.69007.34007.55007.5500358,900
Nov 28, 20237.36007.36007.09007.25007.2500195,000
Nov 27, 20237.52007.66007.37007.38007.3800271,800
Nov 24, 20237.53007.70007.51007.63007.630094,800
Nov 22, 20237.48007.65007.36007.57007.5700175,700
Nov 21, 20237.57007.58007.40007.43007.4300185,700
Nov 20, 20237.52007.83007.46007.71007.7100227,900
Nov 17, 20237.47007.59007.39007.52007.5200315,400
Nov 16, 20237.68007.72007.21007.29007.2900264,400
Nov 15, 20237.49007.80007.31007.61007.6100587,500
Nov 14, 20237.18007.54007.08007.41007.4100470,200
Nov 13, 20236.86006.86006.49006.62006.6200319,300
Nov 10, 20236.81007.01006.59006.85006.8500328,200
Nov 09, 20236.97007.03006.62006.69006.6900348,400
Nov 08, 20236.84006.95006.57006.92006.9200328,900
Nov 07, 20237.01007.09006.69006.91006.9100472,000
Nov 06, 20237.20007.49006.98007.08007.0800589,300
Nov 03, 20236.47007.43006.47007.20007.2000848,500
Nov 02, 20235.19006.15005.17006.10006.1000784,100
Nov 01, 20235.43005.52005.06005.14005.1400460,800
Oct 31, 20235.43005.63005.40005.47005.4700561,200
Oct 30, 20235.29005.54005.23005.47005.4700546,500
Oct 27, 20235.45005.45005.16005.21005.2100452,700
Oct 26, 20235.82005.82005.23005.43005.4300313,900
Oct 25, 20236.00006.03005.77005.78005.7800390,200
Oct 24, 20236.20006.27005.99006.10006.1000331,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...