U.S. Markets closed

Scripps Networks Interactive, Inc. (SNI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.58-0.27 (-0.31%)
At close: 4:00PM EDT

85.91 +0.33 (0.39%)
After hours: 4:19PM EDT

People also watch
DISCKDISCATDCSNAWYN
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201785.8086.3285.5785.5885.581,560,413
Aug 16, 201786.2586.5985.6485.8585.852,422,100
Aug 15, 201786.8186.8185.8886.1586.152,283,900
Aug 14, 201786.8987.1786.5786.7586.751,750,700
Aug 11, 201786.8987.1486.6686.6686.662,215,900
Aug 10, 201787.1687.3486.6386.8386.832,758,300
Aug 09, 201787.8087.8087.1287.2687.263,156,700
Aug 08, 201788.0088.0487.4387.8087.804,040,600
Aug 07, 201787.2087.8486.7187.6687.661,922,500
Aug 04, 201787.9288.0687.1187.2987.296,247,400
Aug 03, 201787.8088.2287.6188.0588.054,661,800
Aug 02, 201787.4088.0287.4087.9787.975,493,300
Aug 01, 201787.3687.9287.3587.5787.578,881,000
Jul 31, 201787.8587.9887.2687.4187.4127,853,300
Jul 28, 201786.0287.6185.7486.9186.913,867,800
Jul 27, 201786.4088.4585.3086.4186.4113,542,600
Jul 26, 201782.5584.5682.2584.0784.074,403,400
Jul 25, 201778.1484.0078.1481.4581.454,403,100
Jul 24, 201778.6978.7277.9478.0978.092,252,100
Jul 21, 201778.7879.7678.5978.7578.752,820,600
Jul 20, 201776.8180.0275.9979.0179.019,375,500
Jul 19, 201778.0580.4575.9476.8976.8911,517,300
Jul 18, 201768.0668.0666.6267.0267.021,342,500
Jul 17, 201767.6868.9767.3168.2268.221,417,500
Jul 14, 201767.2068.3367.1967.7467.74911,200
Jul 13, 201766.9967.9166.8867.1867.18820,500
Jul 12, 201767.7468.1867.0867.1467.14953,900
Jul 11, 201767.3067.8066.9567.4367.43964,000
Jul 10, 201767.1667.6266.9867.3167.31839,800
Jul 07, 201767.4767.4766.6567.1667.161,063,900
Jul 06, 201768.2569.6867.3467.4767.471,120,700
Jul 05, 201768.7769.5668.4468.6168.611,236,500
Jul 03, 201768.4670.1068.3268.4768.47614,800
Jun 30, 201768.6068.7067.3168.3168.311,467,700
Jun 29, 201769.1969.8768.3268.5468.541,760,700
Jun 28, 201768.8070.4668.7469.4569.451,929,300
Jun 27, 201768.3268.7667.8868.4368.431,249,400
Jun 26, 201767.7168.6367.5968.5668.561,264,000
Jun 23, 201766.4767.5265.9967.4067.402,111,600
Jun 22, 201766.5967.4466.2166.6166.611,522,600
Jun 21, 201766.1066.5865.0566.3966.391,263,900
Jun 20, 201767.4467.5266.0866.1566.15857,000
Jun 19, 201767.6967.7866.8367.4867.48829,900
Jun 16, 201767.6967.7166.9967.3567.351,658,400
Jun 15, 201766.5568.1766.3867.6667.661,349,100
Jun 14, 201767.7767.9165.7466.7666.761,246,600
Jun 13, 201768.1368.7167.0267.4767.471,272,200
Jun 12, 201767.2469.0767.2468.4368.431,226,600
Jun 09, 201766.1167.2265.8867.2067.201,220,300
Jun 08, 201766.7666.7665.9566.3566.351,501,300
Jun 07, 201766.5466.9465.8166.7366.731,752,800
Jun 06, 201765.8866.4865.2366.2866.281,143,400
Jun 05, 201765.9466.1064.8765.8965.891,734,600
Jun 02, 201766.9367.0665.8465.9465.94929,100
Jun 01, 201766.2467.0965.7566.8466.841,355,100
May 31, 201766.8666.9865.8866.2266.222,285,000
May 30, 201766.6866.9966.3366.8266.821,375,000
May 26, 201767.0267.0266.2466.7066.701,265,100
May 26, 20170.3 Dividend
May 25, 201767.1567.8566.6067.2166.911,721,900
May 24, 201767.5468.0366.7966.9066.60828,400
May 23, 201768.4668.4666.9167.4867.181,162,800
May 22, 201768.0568.5067.9068.2367.931,032,600
May 19, 201766.3568.2066.0568.0567.751,480,100
May 18, 201766.0567.2465.7966.6266.322,087,200
May 17, 201766.9367.8166.4766.5066.201,615,500
May 16, 201768.6568.6566.9167.6867.381,382,800
May 15, 201768.4368.7367.8368.2867.981,099,400
May 12, 201768.7268.9668.1068.3768.06646,500
May 11, 201769.0869.4368.4968.7668.452,071,600
May 10, 201769.4670.1168.6169.3369.022,127,100
May 09, 201770.9571.2268.6769.7969.481,352,800
May 08, 201772.2372.6570.5271.0170.691,844,400
May 05, 201774.0674.1971.1272.5072.183,096,300
May 04, 201768.0070.3765.3570.2069.895,122,300
May 03, 201771.6672.1767.2968.4068.094,596,900
May 02, 201773.8173.8171.6071.8771.551,939,800
May 01, 201774.7275.3073.4973.6073.271,886,500
Apr 28, 201775.4176.0674.2974.7274.39983,300
Apr 27, 201776.5776.8775.5075.6475.30983,200
Apr 26, 201776.1176.9675.9976.4976.151,511,700
Apr 25, 201775.7476.4375.5575.9675.62742,000
Apr 24, 201775.9776.1675.2475.4975.151,070,100
Apr 21, 201775.5576.2075.0275.1574.811,029,200
Apr 20, 201775.3375.8674.9675.6075.261,290,100
Apr 19, 201774.7975.2974.4475.2574.911,638,100
Apr 18, 201774.8375.9974.1974.5174.181,321,000
Apr 17, 201774.5074.9974.1474.8274.49969,900
Apr 13, 201775.5875.8674.0374.2873.952,281,900
Apr 12, 201776.7177.0575.3375.4375.091,221,100
Apr 11, 201777.0777.6276.3876.6476.30818,500
Apr 10, 201777.1078.4977.1077.2176.87785,800
Apr 07, 201777.4777.7876.7677.1376.79994,300
Apr 06, 201777.8878.0876.1977.7277.371,239,200
Apr 05, 201778.3879.0377.6877.7877.431,097,900
Apr 04, 201777.3978.2577.3378.1877.83919,100
Apr 03, 201778.4579.4377.0877.3977.041,385,100
Mar 31, 201778.6079.0078.3378.3778.02760,300
Mar 30, 201778.6378.9978.4278.6778.32616,400
Mar 29, 201778.2278.9277.9778.6278.27547,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...