SSP - The E.W. Scripps Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201915.8115.8615.5815.6615.66365,200
May 23, 201916.0416.1315.6715.7215.72411,600
May 22, 201916.2716.4716.0116.2316.23432,900
May 21, 201916.8117.0116.4416.5216.52487,500
May 20, 201916.6816.9516.4316.9116.91444,900
May 17, 201917.3217.4116.7416.9216.92583,100
May 16, 201917.4017.9117.0817.5117.51461,800
May 15, 201917.3617.6117.0417.5417.54957,300
May 14, 201917.4617.7017.0817.6417.64757,900
May 13, 201921.0221.6316.7317.6017.601,530,000
May 10, 201922.0623.0020.0621.6021.60812,400
May 09, 201922.3923.2422.2423.1623.16441,100
May 08, 201922.3022.8522.1722.4322.43349,700
May 07, 201922.4322.7122.0822.2922.29443,200
May 06, 201922.0322.7622.0322.6122.61473,500
May 03, 201921.8922.2621.6922.2622.26243,100
May 02, 201922.4522.4621.7721.8921.89223,000
May 01, 201922.7923.0622.5022.5022.50557,200
Apr 30, 201922.9523.0122.6322.7922.79605,900
Apr 29, 201922.6122.9622.5322.9222.92227,000
Apr 26, 201922.3322.6622.2022.6522.65537,500
Apr 25, 201922.2522.5522.0322.3222.32214,300
Apr 24, 201922.3722.5921.9022.3222.32256,300
Apr 23, 201922.1722.4921.7022.4222.42324,800
Apr 22, 201922.5622.5821.9622.1022.10254,700
Apr 18, 201923.0123.0122.5522.6022.60251,700
Apr 17, 201923.1223.2722.9623.0423.04240,200
Apr 16, 201923.1823.2722.9523.1123.11334,100
Apr 15, 201922.9023.2022.7023.1023.10217,800
Apr 12, 201922.7922.9122.4322.8722.87519,400
Apr 11, 201922.8923.0822.6122.6622.66271,000
Apr 10, 201922.2622.9722.1922.8922.89334,900
Apr 09, 201922.1722.4322.1022.2322.23368,400
Apr 08, 201922.0122.4021.9722.2322.23347,800
Apr 05, 201921.8022.1221.7322.0022.00495,600
Apr 04, 201921.3821.8521.3021.7721.77356,700
Apr 03, 201921.2921.6221.2221.3621.36427,400
Apr 02, 201921.2621.4821.0121.2921.29408,300
Apr 01, 201921.0321.3120.9821.2521.25535,100
Mar 29, 201921.3221.3920.8321.0021.00626,100
Mar 28, 201921.4121.5421.1321.2421.24721,700
Mar 27, 201921.5221.6921.2721.3321.33477,400
Mar 26, 201921.7121.8721.4721.4821.48296,400
Mar 25, 201921.6521.8521.4721.5721.57405,700
Mar 22, 201921.9122.0121.3921.6421.64428,500
Mar 21, 201921.7922.5721.7022.0922.09659,000
Mar 20, 201922.5422.7021.6921.8721.87485,600
Mar 19, 201922.4622.8022.3922.4922.49560,800
Mar 18, 201922.3722.5722.1122.4122.41507,400
Mar 15, 201922.6622.7322.2122.4022.40670,300
Mar 14, 201922.9923.0722.5522.6022.60304,400
Mar 14, 20190.05 Dividend
Mar 13, 201923.1523.2522.8323.0022.95419,000
Mar 12, 201922.8823.4122.7923.1123.06571,200
Mar 11, 201922.4122.9122.1622.8922.84448,900
Mar 08, 201922.2622.4422.2422.4022.35368,200
Mar 07, 201922.8022.8522.2022.5022.45669,900
Mar 06, 201922.7422.8822.4722.7422.69690,300
Mar 05, 201922.4023.0022.2822.7522.70895,400
Mar 04, 201922.6822.7022.1522.4122.36952,000
Mar 01, 201921.3022.6821.3022.3922.341,400,800
Feb 28, 201920.2021.1620.1321.1521.101,296,400
Feb 27, 201919.8020.1819.5920.1320.09510,900
Feb 26, 201919.6920.0019.5519.8519.81212,300
Feb 25, 201919.9820.0019.6119.7319.69325,000
Feb 22, 201919.7820.0019.7119.9119.87311,000
Feb 21, 201919.8119.8319.5719.7519.71253,500
Feb 20, 201919.3319.8419.3319.8019.76275,000
Feb 19, 201919.2619.4419.1219.3319.29310,400
Feb 15, 201919.3319.4019.2319.3119.27251,100
Feb 14, 201919.1419.4419.1119.2819.24332,700
Feb 13, 201918.9219.1818.8219.1419.10239,100
Feb 12, 201918.8418.9218.6818.9218.88206,000
Feb 11, 201918.8519.0118.5818.7518.71222,100
Feb 08, 201918.6218.8518.6018.7918.75131,900
Feb 07, 201918.7918.7918.4218.6618.62170,400
Feb 06, 201919.0019.1318.7618.8318.79236,400
Feb 05, 201918.6319.0418.6019.0419.00310,100
Feb 04, 201918.3118.6518.3118.6218.58272,100
Feb 01, 201918.8618.9818.2318.2518.21316,800
Jan 31, 201918.6918.9318.5318.7818.74373,700
Jan 30, 201918.8418.8418.0418.6318.59388,700
Jan 29, 201918.8118.9118.6718.7918.75215,500
Jan 28, 201918.7418.9718.5118.8018.76313,100
Jan 25, 201918.6318.9318.5218.7818.74466,300
Jan 24, 201918.5118.7018.4818.5218.48407,700
Jan 23, 201918.2518.6318.2218.5318.49461,000
Jan 22, 201918.4818.5017.9718.1218.08633,300
Jan 18, 201918.7818.8318.3618.4618.42349,000
Jan 17, 201918.5018.8518.5018.7818.74433,000
Jan 16, 201918.3718.7718.3718.5018.46649,800
Jan 15, 201918.2518.6018.2518.3618.32468,400
Jan 14, 201918.1918.4118.0918.2918.25265,100
Jan 11, 201917.7918.2717.7818.2018.16784,600
Jan 10, 201917.8217.9317.6217.7617.72517,500
Jan 09, 201917.8018.0017.6117.7217.68505,600
Jan 08, 201917.1917.8016.7417.7717.73501,000
Jan 07, 201916.7917.1516.6217.0116.97345,600
Jan 04, 201916.3816.8816.3816.7616.72346,500
Jan 03, 201916.1516.4515.9216.2116.17398,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...