SNI - Scripps Networks Interactive, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 201890.0490.0490.0490.0490.04-
Mar 07, 2018------
Mar 06, 201890.1093.5889.7790.0490.0411,132,892
Mar 05, 201890.0590.4489.8690.1090.103,149,312
Mar 02, 201889.7090.3389.5790.2690.264,228,100
Mar 01, 201889.9590.1989.3589.6489.641,954,000
Feb 28, 201890.3090.7189.5189.8689.867,430,400
Feb 27, 201891.6891.6888.3889.7289.724,707,700
Feb 27, 20180.3 Dividend
Feb 26, 201887.8088.5587.7088.5188.21515,600
Feb 23, 201888.0088.0787.4387.7587.45652,200
Feb 22, 201888.2188.3187.5387.7687.461,841,500
Feb 21, 201888.0788.6887.9788.1287.82852,900
Feb 20, 201887.8188.7887.7388.1687.861,242,500
Feb 16, 201887.7088.1687.5087.8187.51540,300
Feb 15, 201887.8788.1787.4987.9087.60581,300
Feb 14, 201887.2587.7686.8587.5887.28481,100
Feb 13, 201887.0187.5886.8587.5087.20329,600
Feb 12, 201886.9387.5686.7587.2986.99682,500
Feb 09, 201886.8187.3684.6786.6186.321,485,200
Feb 08, 201887.3787.9686.4586.4686.17981,200
Feb 07, 201887.4688.4587.0587.2086.90794,300
Feb 06, 201885.8788.3085.8287.7387.431,580,700
Feb 05, 201888.0088.1286.6586.6886.391,149,600
Feb 02, 201888.4188.6387.4687.9587.651,049,100
Feb 01, 201888.0288.8187.9988.6288.32763,100
Jan 31, 201887.9288.4287.7187.9987.691,170,600
Jan 30, 201888.4088.6587.9087.9587.65712,300
Jan 29, 201888.2788.5388.0988.3688.061,201,900
Jan 26, 201888.5488.5688.1688.3088.00600,100
Jan 25, 201888.3088.6088.1088.3288.02441,000
Jan 24, 201888.4988.8688.0488.3288.02911,400
Jan 23, 201888.5088.5987.1488.1987.89329,300
Jan 22, 201888.5188.8788.0188.7788.47758,700
Jan 19, 201888.5988.6588.1888.5088.20841,000
Jan 18, 201888.0788.7788.0088.5288.22939,500
Jan 17, 201888.0988.3587.5288.0487.741,060,600
Jan 16, 201888.1988.4087.7387.8187.511,397,500
Jan 12, 201887.8588.0586.6687.8787.57528,200
Jan 11, 201886.7087.8286.7087.6887.381,681,100
Jan 10, 201885.6087.3184.7586.8586.561,710,400
Jan 09, 201886.2686.6885.5585.8185.52796,900
Jan 08, 201886.0086.4985.7386.3186.02778,400
Jan 05, 201886.1886.4485.3786.1485.851,095,900
Jan 04, 201886.8586.9185.7885.9685.671,100,003
Jan 03, 201886.6286.9186.4186.6486.35694,600
Jan 02, 201885.8587.0085.6386.6486.35761,600
Dec 29, 201785.5885.9985.3285.3885.09558,500
Dec 28, 201785.4785.7185.1585.4885.191,105,500
Dec 27, 201785.7986.1285.2285.2584.96561,700
Dec 26, 201785.5085.9885.3585.6885.39670,900
Dec 22, 201785.6385.9984.6685.3585.061,286,800
Dec 21, 201783.9586.0083.9585.7185.42675,800
Dec 20, 201784.0084.2083.2883.8583.57861,000
Dec 19, 201783.3083.9883.2783.7783.49732,900
Dec 18, 201783.2483.8983.0283.3983.11921,700
Dec 15, 201781.7983.7781.7983.2182.931,462,700
Dec 14, 201781.7282.0480.9281.4481.16825,600
Dec 13, 201781.7281.8380.7681.5681.281,498,400
Dec 12, 201782.0282.0581.3381.6681.38737,100
Dec 11, 201782.0082.1681.3881.8181.531,253,400
Dec 08, 201781.7182.3381.5181.8581.571,139,000
Dec 07, 201781.5381.9681.2281.6781.39510,600
Dec 06, 201782.0782.5881.1081.5181.23664,500
Dec 05, 201783.5583.7581.9081.9881.701,388,100
Dec 04, 201782.6483.9982.4483.3783.091,620,800
Dec 01, 201781.9182.3581.1582.3082.02801,600
Nov 30, 201781.4182.0481.0881.8481.56716,300
Nov 29, 201780.2081.5679.9381.3781.09904,600
Nov 29, 20170.3 Dividend
Nov 28, 201779.6780.6779.4280.5079.931,529,300
Nov 27, 201780.3280.5879.2779.7379.161,662,400
Nov 24, 201780.7480.9480.2280.3779.80156,000
Nov 22, 201779.9781.0479.9780.8180.241,069,700
Nov 21, 201780.3880.5579.8180.1079.531,519,500
Nov 20, 201780.4480.8880.1480.3079.731,274,400
Nov 17, 201779.8081.2179.8080.6280.051,377,900
Nov 16, 201778.6880.0278.2779.8179.241,016,900
Nov 15, 201777.8579.3677.5179.1178.55724,700
Nov 14, 201778.6078.7677.7578.0777.52662,000
Nov 13, 201778.8878.9978.0678.8878.321,021,800
Nov 10, 201778.5079.2878.2679.1878.621,105,800
Nov 09, 201778.7079.1277.7678.3377.771,946,700
Nov 08, 201780.2980.4078.5778.8578.291,853,900
Nov 07, 201780.0681.2580.0680.3979.821,464,400
Nov 06, 201779.2180.5179.2180.1379.562,043,200
Nov 03, 201780.6181.0378.8979.6179.041,855,800
Nov 02, 201783.4083.4980.4980.9780.393,255,900
Nov 01, 201783.4583.8383.0883.5282.931,308,600
Oct 31, 201783.4183.5282.2683.2882.69719,300
Oct 30, 201783.3483.7583.1383.4382.84871,400
Oct 27, 201783.5483.6883.0083.4182.82510,400
Oct 26, 201783.5583.8383.3383.6383.04428,500
Oct 25, 201783.7383.7383.2683.5182.92728,100
Oct 24, 201783.5183.9083.3683.6983.10443,500
Oct 23, 201784.4884.5583.3583.5482.951,052,100
Oct 20, 201784.5984.7384.2984.5083.90571,000
Oct 19, 201783.7984.5483.6784.5083.90861,200
Oct 18, 201783.2383.9783.1583.7783.17922,800
Oct 17, 201783.5183.5182.8483.2482.65709,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...