U.S. Markets open in 5 hrs 20 mins

Scripps Networks Interactive, Inc. (SNI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.23+0.18 (+0.26%)
At close: 4:00PM EDT
People also watch
DISCKDISCATDCSNAWYN
DateOpenHighLowCloseAdj Close*Volume
May 22, 201768.0568.5067.9068.2368.231,032,600
May 19, 201766.3568.2066.0568.0568.051,480,100
May 18, 201766.0567.2465.7966.6266.622,087,200
May 17, 201766.9367.8166.4766.5066.501,615,500
May 16, 201768.6568.6566.9167.6867.681,382,800
May 15, 201768.4368.7367.8368.2868.281,099,400
May 12, 201768.7268.9668.1068.3768.37646,500
May 11, 201769.0869.4368.4968.7668.762,071,600
May 10, 201769.4670.1168.6169.3369.332,127,100
May 09, 201770.9571.2268.6769.7969.791,352,800
May 08, 201772.2372.6570.5271.0171.011,844,400
May 05, 201774.0674.1971.1272.5072.503,096,300
May 04, 201768.0070.3765.3570.2070.205,122,300
May 03, 201771.6672.1767.2968.4068.404,596,900
May 02, 201773.8173.8171.6071.8771.871,939,800
May 01, 201774.7275.3073.4973.6073.601,886,500
Apr 28, 201775.4176.0674.2974.7274.72983,300
Apr 27, 201776.5776.8775.5075.6475.64983,200
Apr 26, 201776.1176.9675.9976.4976.491,511,700
Apr 25, 201775.7476.4375.5575.9675.96742,000
Apr 24, 201775.9776.1675.2475.4975.491,070,100
Apr 21, 201775.5576.2075.0275.1575.151,029,200
Apr 20, 201775.3375.8674.9675.6075.601,290,100
Apr 19, 201774.7975.2974.4475.2575.251,638,100
Apr 18, 201774.8375.9974.1974.5174.511,321,000
Apr 17, 201774.5074.9974.1474.8274.82969,900
Apr 13, 201775.5875.8674.0374.2874.282,281,900
Apr 12, 201776.7177.0575.3375.4375.431,221,100
Apr 11, 201777.0777.6276.3876.6476.64818,500
Apr 10, 201777.1078.4977.1077.2177.21785,800
Apr 07, 201777.4777.7876.7677.1377.13994,300
Apr 06, 201777.8878.0876.1977.7277.721,239,200
Apr 05, 201778.3879.0377.6877.7877.781,097,900
Apr 04, 201777.3978.2577.3378.1878.18919,100
Apr 03, 201778.4579.4377.0877.3977.391,385,100
Mar 31, 201778.6079.0078.3378.3778.37760,300
Mar 30, 201778.6378.9978.4278.6778.67616,400
Mar 29, 201778.2278.9277.9778.6278.62547,700
Mar 28, 201778.4778.5577.8078.3478.34823,700
Mar 27, 201778.2278.6477.4278.5378.53657,800
Mar 24, 201778.3778.9577.8478.5578.55509,800
Mar 23, 201778.3079.2077.8178.2578.25806,000
Mar 22, 201778.2878.6377.6678.3078.30840,600
Mar 21, 201779.3179.7178.0778.2978.29654,700
Mar 20, 201779.2079.8378.4279.1179.111,180,700
Mar 17, 201779.4879.6178.6379.1479.14687,700
Mar 16, 201779.6680.0079.0779.4879.48637,600
Mar 15, 201778.7480.2578.7479.7679.76998,600
Mar 14, 201778.8179.3378.1178.5078.50600,100
Mar 13, 201779.4379.6678.4878.9978.99736,000
Mar 10, 201779.4779.8078.8379.3779.37909,400
Mar 09, 201778.0079.8677.9879.1479.141,222,800
Mar 08, 201778.3479.2577.6178.5478.541,230,500
Mar 07, 201778.0878.6177.2578.3478.341,389,000
Mar 06, 201778.5278.7177.8878.2078.20906,900
Mar 03, 201778.7478.9677.9478.5278.521,136,300
Mar 02, 201780.0080.0078.2578.9678.962,169,900
Mar 01, 201780.2080.7779.7379.9979.991,254,900
Feb 28, 201780.7181.0980.1980.7780.771,663,100
Feb 27, 201780.8481.3480.4680.7180.711,248,400
Feb 24, 201781.4381.4380.1480.7680.761,891,100
Feb 24, 20170.3 Dividend
Feb 23, 201782.5583.0081.6881.7081.701,267,600
Feb 22, 201782.3583.4281.5182.4682.462,016,500
Feb 21, 201775.1382.6475.1381.5081.504,548,100
Feb 17, 201777.0377.0375.7176.0476.041,292,700
Feb 16, 201777.4378.7476.7277.1077.101,363,700
Feb 15, 201776.9277.8676.9277.1877.181,624,400
Feb 14, 201777.3577.4376.3876.9076.901,155,700
Feb 13, 201778.2378.5277.3977.4777.47749,900
Feb 10, 201777.2178.0577.0477.8377.831,138,300
Feb 09, 201775.5177.3873.6677.2377.231,625,200
Feb 08, 201775.4175.7274.4675.1975.191,065,800
Feb 07, 201775.6076.0075.2375.5275.52685,400
Feb 06, 201776.0076.7475.4775.5175.51797,600
Feb 03, 201776.1176.5675.8276.1276.12511,400
Feb 02, 201775.6576.3875.2875.7275.72699,400
Feb 01, 201776.3677.2775.2375.8475.84958,800
Jan 31, 201776.1576.3675.4976.1676.161,259,500
Jan 30, 201776.2076.4775.7376.3076.30549,800
Jan 27, 201776.9177.3575.5576.2776.27906,900
Jan 26, 201775.1077.8074.8176.9676.961,273,400
Jan 25, 201774.8675.6374.5675.0075.001,012,200
Jan 24, 201774.4974.8573.9174.7074.70701,200
Jan 23, 201774.3474.7273.9174.6374.63597,700
Jan 20, 201774.6275.1973.8674.1474.141,097,800
Jan 19, 201775.3075.6373.9974.3674.361,099,600
Jan 18, 201775.2175.5874.9575.3475.34913,100
Jan 17, 201774.9175.1374.2575.0275.021,016,400
Jan 13, 201775.2875.8474.9675.2975.29611,000
Jan 12, 201774.1075.8074.1075.4075.40617,100
Jan 11, 201774.3474.6773.6874.4174.41604,500
Jan 10, 201774.5175.4773.8774.2974.29869,500
Jan 09, 201774.1174.9573.7674.7674.76847,000
Jan 06, 201774.9775.3774.0974.3874.38739,100
Jan 05, 201774.0074.7373.6574.6874.681,021,300
Jan 04, 201772.4174.8672.4074.4974.491,576,900
Jan 03, 201771.5072.8171.2972.3772.37786,800
Dec 30, 201672.2472.2970.7571.3771.37677,900
Dec 29, 201671.8872.3971.5471.7971.79398,400
*Close price adjusted for dividends and splits.
Loading more data...