SSP - The E.W. Scripps Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20208.458.738.248.608.60315,932
May 22, 20208.078.077.757.937.93148,900
May 21, 20208.128.307.857.857.85247,600
May 20, 20207.898.387.398.218.21563,000
May 19, 20208.218.297.667.687.68272,600
May 18, 20207.998.477.908.308.30551,300
May 15, 20206.747.576.417.527.52486,900
May 14, 20206.897.146.276.756.75535,500
May 13, 20207.807.976.646.956.95534,300
May 12, 20208.888.977.837.847.84322,300
May 11, 20208.599.358.358.918.91356,900
May 08, 20207.648.817.288.688.68431,000
May 07, 20207.468.387.398.228.22502,800
May 06, 20207.417.526.977.327.32361,000
May 05, 20207.647.767.277.307.30317,600
May 04, 20207.447.667.147.437.43261,100
May 01, 20207.867.977.257.627.62299,400
Apr 30, 20208.288.287.838.078.07387,900
Apr 29, 20207.918.567.908.498.49454,700
Apr 28, 20207.147.717.067.517.51390,400
Apr 27, 20206.477.146.396.876.87370,900
Apr 24, 20206.306.376.156.316.31248,200
Apr 23, 20206.336.526.166.276.27368,200
Apr 22, 20206.426.426.096.216.21419,000
Apr 21, 20206.526.696.066.296.29371,900
Apr 20, 20207.147.146.596.816.81333,700
Apr 17, 20206.407.536.397.497.49558,900
Apr 16, 20206.596.715.856.046.04620,000
Apr 15, 20206.576.715.846.596.59451,500
Apr 14, 20207.077.326.756.846.84331,600
Apr 13, 20207.827.826.656.756.75331,300
Apr 09, 20207.878.257.607.877.87308,200
Apr 08, 20207.797.877.447.537.53346,800
Apr 07, 20207.858.637.547.607.60610,100
Apr 06, 20205.837.535.837.467.461,042,400
Apr 03, 20206.346.345.365.525.52441,900
Apr 02, 20206.527.116.286.516.51339,000
Apr 01, 20207.347.346.466.596.59359,900
Mar 31, 20208.398.717.297.547.54437,000
Mar 30, 20209.639.638.268.368.36372,400
Mar 27, 20209.389.759.019.509.50289,600
Mar 26, 20208.8210.038.759.949.94585,900
Mar 25, 20207.839.187.378.758.75543,100
Mar 24, 20207.978.417.467.767.76574,200
Mar 23, 20208.278.276.797.057.05773,900
Mar 20, 20208.819.837.708.178.17810,100
Mar 19, 20208.719.548.288.768.76561,000
Mar 18, 20208.309.148.028.738.73513,000
Mar 17, 20209.109.307.948.908.90663,300
Mar 16, 20207.079.237.078.888.88687,700
Mar 13, 20208.449.817.949.819.81903,400
Mar 13, 20200.05 Dividend
Mar 12, 20208.368.717.907.917.86522,400
Mar 11, 20209.799.888.769.169.10388,400
Mar 10, 20209.6310.199.2510.1110.05330,900
Mar 09, 20209.6710.059.079.229.16364,300
Mar 06, 202010.0610.549.9910.2610.20385,700
Mar 05, 202010.5110.8010.3710.4710.40510,900
Mar 04, 202011.3811.5110.8310.8910.82430,400
Mar 03, 202011.3712.3210.9811.2211.15684,500
Mar 02, 202011.9612.0410.3711.5411.47597,800
Feb 28, 202012.2213.7611.5911.9011.82783,000
Feb 27, 202011.7013.0311.5712.5112.43579,200
Feb 26, 202012.2612.5011.9812.0711.99285,300
Feb 25, 202012.4112.4211.8612.0111.93433,900
Feb 24, 202012.9312.9611.7612.3512.27624,300
Feb 21, 202013.8913.9013.3913.5713.48412,800
Feb 20, 202013.8514.1013.6513.8913.80255,100
Feb 19, 202013.5413.9813.4613.9313.84374,900
Feb 18, 202013.2613.5313.1313.4813.39370,200
Feb 14, 202013.3313.4513.1513.3413.26197,700
Feb 13, 202013.1313.4813.1313.2613.18204,200
Feb 12, 202013.2013.5613.2013.2713.19310,100
Feb 11, 202013.0913.2713.0413.1413.06230,900
Feb 10, 202012.8513.0312.6912.9512.87289,800
Feb 07, 202013.3813.3812.7412.9712.89268,200
Feb 06, 202013.7913.9113.4513.4913.40224,600
Feb 05, 202013.1813.7313.1813.6013.51204,400
Feb 04, 202012.8613.0112.7012.9512.87227,400
Feb 03, 202012.2212.8012.2212.5912.51435,700
Jan 31, 202012.5812.6612.0412.1412.06421,300
Jan 30, 202012.8212.9012.3012.7212.64454,600
Jan 29, 202013.4313.4712.7913.0612.98326,500
Jan 28, 202013.9114.0013.3913.4913.40333,300
Jan 27, 202014.1014.2313.7113.7513.66699,100
Jan 24, 202015.5515.5514.3714.5214.43392,400
Jan 23, 202015.7415.7615.3215.4715.37331,100
Jan 22, 202015.6715.8615.4415.8515.75403,200
Jan 21, 202016.3516.3515.4815.5815.48323,500
Jan 17, 202016.9316.9316.3716.3816.28268,300
Jan 16, 202016.3716.7816.2016.7716.66186,300
Jan 15, 202015.5116.3415.4916.2516.15244,300
Jan 14, 202015.5915.6515.1815.5115.41249,800
Jan 13, 202015.2315.6915.1315.6815.58159,900
Jan 10, 202015.3115.4014.9215.2015.10174,300
Jan 09, 202016.0016.2015.2815.3215.22220,200
Jan 08, 202015.6016.1115.6016.0615.96270,400
Jan 07, 202015.3215.7015.3215.6315.53249,300
Jan 06, 202014.9815.4214.9015.3915.29259,800
Jan 03, 202014.7315.1914.6215.1415.04414,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...