U.S. Markets closed

Scripps Networks Interactive, Inc. (SNI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
86.04-0.04 (-0.05%)
At close: 4:00PM EDT
People also watch
DISCKDISCASNATDCWYN
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201785.9886.3085.9186.0486.04480,000
Sep 21, 201785.8086.1485.6586.0886.08616,000
Sep 20, 201785.9385.9385.6285.7585.75593,300
Sep 19, 201785.5586.0085.3885.8185.81679,600
Sep 18, 201786.0486.1385.5285.6685.66758,300
Sep 15, 201785.3286.1785.1686.0186.012,030,300
Sep 14, 201785.2085.4685.0885.3485.34917,500
Sep 13, 201785.2485.4985.1085.2485.241,058,700
Sep 12, 201785.4585.5084.8785.2085.201,366,100
Sep 11, 201785.8085.8385.1485.2485.24706,400
Sep 08, 201785.2085.4984.7185.4785.47931,700
Sep 07, 201785.4985.6185.0185.2485.241,145,100
Sep 06, 201785.2585.5385.0685.4585.451,350,600
Sep 05, 201785.6885.9185.0085.2185.211,436,200
Sep 01, 201785.7585.9485.5685.6585.651,384,500
Aug 31, 201785.7285.8485.3085.6585.651,250,400
Aug 30, 201786.0086.1085.4885.5085.501,044,000
Aug 29, 201785.7685.9685.3385.9585.95985,700
Aug 29, 20170.3 Dividend
Aug 28, 201786.3186.4485.9886.0185.711,108,900
Aug 25, 201786.0086.3385.8786.2285.92949,400
Aug 24, 201785.7886.0785.7285.8685.563,215,500
Aug 23, 201785.6985.9485.5185.8185.512,124,500
Aug 22, 201785.7486.1185.6585.7585.451,534,100
Aug 21, 201785.6385.8785.5285.7085.401,258,300
Aug 18, 201785.5986.0685.2085.6785.371,328,800
Aug 17, 201785.8086.3285.5785.5885.281,627,000
Aug 16, 201786.2586.5985.6485.8585.552,423,200
Aug 15, 201786.8186.8185.8886.1585.852,283,900
Aug 14, 201786.8987.1786.5786.7586.451,750,700
Aug 11, 201786.8987.1486.6686.6686.362,215,900
Aug 10, 201787.1687.3486.6386.8386.532,758,300
Aug 09, 201787.8087.8087.1287.2686.963,156,700
Aug 08, 201788.0088.0487.4387.8087.494,040,600
Aug 07, 201787.2087.8486.7187.6687.351,922,500
Aug 04, 201787.9288.0687.1187.2986.996,247,400
Aug 03, 201787.8088.2287.6188.0587.744,661,800
Aug 02, 201787.4088.0287.4087.9787.665,493,300
Aug 01, 201787.3687.9287.3587.5787.268,881,000
Jul 31, 201787.8587.9887.2687.4187.1127,853,300
Jul 28, 201786.0287.6185.7486.9186.613,867,800
Jul 27, 201786.4088.4585.3086.4186.1113,542,600
Jul 26, 201782.5584.5682.2584.0783.784,403,400
Jul 25, 201778.1484.0078.1481.4581.174,403,100
Jul 24, 201778.6978.7277.9478.0977.822,252,100
Jul 21, 201778.7879.7678.5978.7578.482,820,600
Jul 20, 201776.8180.0275.9979.0178.739,375,500
Jul 19, 201778.0580.4575.9476.8976.6211,517,300
Jul 18, 201768.0668.0666.6267.0266.791,342,500
Jul 17, 201767.6868.9767.3168.2267.981,417,500
Jul 14, 201767.2068.3367.1967.7467.50911,200
Jul 13, 201766.9967.9166.8867.1866.95820,500
Jul 12, 201767.7468.1867.0867.1466.91953,900
Jul 11, 201767.3067.8066.9567.4367.19964,000
Jul 10, 201767.1667.6266.9867.3167.08839,800
Jul 07, 201767.4767.4766.6567.1666.931,063,900
Jul 06, 201768.2569.6867.3467.4767.231,120,700
Jul 05, 201768.7769.5668.4468.6168.371,236,500
Jul 03, 201768.4670.1068.3268.4768.23614,800
Jun 30, 201768.6068.7067.3168.3168.071,467,700
Jun 29, 201769.1969.8768.3268.5468.301,760,700
Jun 28, 201768.8070.4668.7469.4569.211,929,300
Jun 27, 201768.3268.7667.8868.4368.191,249,400
Jun 26, 201767.7168.6367.5968.5668.321,264,000
Jun 23, 201766.4767.5265.9967.4067.162,111,600
Jun 22, 201766.5967.4466.2166.6166.381,522,600
Jun 21, 201766.1066.5865.0566.3966.161,263,900
Jun 20, 201767.4467.5266.0866.1565.92857,000
Jun 19, 201767.6967.7866.8367.4867.24829,900
Jun 16, 201767.6967.7166.9967.3567.121,658,400
Jun 15, 201766.5568.1766.3867.6667.421,349,100
Jun 14, 201767.7767.9165.7466.7666.531,246,600
Jun 13, 201768.1368.7167.0267.4767.231,272,200
Jun 12, 201767.2469.0767.2468.4368.191,226,600
Jun 09, 201766.1167.2265.8867.2066.971,220,300
Jun 08, 201766.7666.7665.9566.3566.121,501,300
Jun 07, 201766.5466.9465.8166.7366.501,752,800
Jun 06, 201765.8866.4865.2366.2866.051,143,400
Jun 05, 201765.9466.1064.8765.8965.661,734,600
Jun 02, 201766.9367.0665.8465.9465.71929,100
Jun 01, 201766.2467.0965.7566.8466.611,355,100
May 31, 201766.8666.9865.8866.2265.992,285,000
May 30, 201766.6866.9966.3366.8266.591,375,000
May 26, 201767.0267.0266.2466.7066.471,265,100
May 26, 20170.3 Dividend
May 25, 201767.1567.8566.6067.2166.681,721,900
May 24, 201767.5468.0366.7966.9066.37828,400
May 23, 201768.4668.4666.9167.4866.941,162,800
May 22, 201768.0568.5067.9068.2367.691,032,600
May 19, 201766.3568.2066.0568.0567.511,480,100
May 18, 201766.0567.2465.7966.6266.092,087,200
May 17, 201766.9367.8166.4766.5065.971,615,500
May 16, 201768.6568.6566.9167.6867.141,382,800
May 15, 201768.4368.7367.8368.2867.741,099,400
May 12, 201768.7268.9668.1068.3767.83646,500
May 11, 201769.0869.4368.4968.7668.212,071,600
May 10, 201769.4670.1168.6169.3368.782,127,100
May 09, 201770.9571.2268.6769.7969.241,352,800
May 08, 201772.2372.6570.5271.0170.451,844,400
May 05, 201774.0674.1971.1272.5071.923,096,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...