SSP - The E.W. Scripps Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201913.3313.4113.0213.1913.19339,700
Oct 17, 201913.2813.4513.0413.4213.42250,300
Oct 16, 201913.1413.3913.1413.1613.16310,600
Oct 15, 201912.9113.3612.7013.3113.31324,300
Oct 14, 201912.9312.9612.5812.8012.80230,700
Oct 11, 201912.7713.1912.7713.0113.01195,500
Oct 10, 201912.6412.9412.5812.5912.59255,600
Oct 09, 201912.6512.6512.4412.6012.60165,800
Oct 08, 201912.5012.6012.3812.4612.46230,900
Oct 07, 201912.6112.7312.3712.6612.66237,800
Oct 04, 201912.3812.6312.3012.6212.62175,100
Oct 03, 201912.6212.6912.1012.3912.39261,500
Oct 02, 201912.8112.8612.5212.7012.70316,900
Oct 01, 201913.3813.6012.9612.9712.97205,500
Sep 30, 201913.2613.3413.0613.2813.28304,700
Sep 27, 201913.4313.8213.0813.1813.18481,900
Sep 26, 201913.2213.4312.9113.3913.39350,500
Sep 25, 201913.2713.4413.0513.2913.29479,300
Sep 24, 201913.3613.7213.2613.3213.32440,000
Sep 23, 201913.2913.3113.0213.2313.23367,300
Sep 20, 201912.6013.4012.5813.3213.321,059,300
Sep 19, 201913.4913.4912.3912.5412.54536,800
Sep 18, 201913.4613.4613.0413.4013.40402,800
Sep 17, 201913.9713.9713.3413.4613.46246,300
Sep 16, 201913.7514.0013.5013.9713.97307,100
Sep 13, 201914.0814.2313.6713.7513.75277,600
Sep 12, 201914.2214.2213.7713.9713.97348,300
Sep 12, 20190.05 Dividend
Sep 11, 201913.7714.2513.5314.2314.18425,700
Sep 10, 201913.2613.8813.2513.7313.68392,300
Sep 09, 201912.8413.3412.8113.2913.24498,100
Sep 06, 201912.5212.8812.4812.8112.76291,900
Sep 05, 201911.9912.5411.9712.5112.47292,300
Sep 04, 201911.9212.0011.6811.9611.92387,400
Sep 03, 201912.1812.2411.7611.8511.81344,600
Aug 30, 201912.4012.6512.3112.3612.32395,500
Aug 29, 201912.0512.5311.9912.4012.36420,500
Aug 28, 201911.6912.0311.5511.9511.91267,700
Aug 27, 201912.0412.0411.6111.6311.59411,500
Aug 26, 201911.7412.2211.4612.0211.98554,900
Aug 23, 201911.9712.0811.3611.3911.35490,200
Aug 22, 201911.9012.1411.8312.0712.03526,900
Aug 21, 201912.0712.0711.6111.8811.84599,300
Aug 20, 201912.1712.2711.9411.9511.91412,600
Aug 19, 201912.0012.4911.9412.2312.19394,600
Aug 16, 201911.5911.8811.5911.8611.82508,200
Aug 15, 201911.8111.9511.5111.5211.48621,600
Aug 14, 201912.1212.1911.5811.7411.70801,300
Aug 13, 201912.5013.0412.3212.3512.31613,200
Aug 12, 201912.8312.8912.0512.5012.46808,500
Aug 09, 201914.6914.9712.1012.9612.91880,300
Aug 08, 201914.4414.7214.3514.6214.57287,600
Aug 07, 201914.6814.6814.1914.4214.37304,300
Aug 06, 201915.0815.0914.5814.9114.86304,300
Aug 05, 201914.5414.9114.5014.8914.84401,700
Aug 02, 201915.0115.1014.7114.8714.82187,100
Aug 01, 201915.3415.5015.0115.0615.01275,700
Jul 31, 201915.4715.5315.1715.3315.28423,100
Jul 30, 201915.1315.4414.9315.4115.36238,000
Jul 29, 201915.0615.2914.9715.2315.18204,600
Jul 26, 201915.0915.2515.0115.0615.01186,900
Jul 25, 201915.0515.2414.9515.0515.00195,500
Jul 24, 201914.7615.2014.6615.1715.12236,300
Jul 23, 201914.7614.7814.4614.7714.72221,300
Jul 22, 201915.0215.1014.6414.6914.64194,600
Jul 19, 201914.9615.0514.7515.0214.97284,200
Jul 18, 201914.9915.1214.8515.0214.97318,800
Jul 17, 201915.4315.4314.8614.9714.92444,500
Jul 16, 201915.2415.5415.1615.4315.38251,900
Jul 15, 201915.7015.7514.9215.2615.21320,100
Jul 12, 201915.3215.9015.2315.7615.70473,100
Jul 11, 201915.2115.4515.2115.3315.28200,300
Jul 10, 201915.1415.2514.9415.2215.17216,200
Jul 09, 201915.3015.3914.9214.9914.94203,700
Jul 08, 201915.5915.7215.3215.4015.35440,000
Jul 05, 201915.4515.6915.3315.6315.58188,100
Jul 03, 201915.2715.6515.0515.5615.51160,400
Jul 02, 201915.1915.3715.1015.1815.13360,900
Jul 01, 201915.4115.4315.1915.2515.20325,200
Jun 28, 201914.8615.3514.7915.2915.241,998,700
Jun 27, 201914.4614.8814.3814.8814.83351,500
Jun 26, 201914.4714.7614.2814.4314.38454,400
Jun 25, 201914.3714.5114.1614.3914.34303,400
Jun 24, 201914.9015.0414.3814.4014.35362,700
Jun 21, 201915.0815.0814.7714.9614.91489,200
Jun 20, 201915.1815.2514.9615.0815.03229,000
Jun 19, 201914.9015.1414.7415.0715.02252,200
Jun 18, 201915.1015.3614.8714.8714.82228,500
Jun 17, 201914.9415.1714.8115.0114.96310,400
Jun 14, 201915.0615.3214.8214.9414.89300,000
Jun 13, 201914.9715.1014.6515.0615.01341,100
Jun 13, 20190.05 Dividend
Jun 12, 201914.7215.0214.6914.9614.86327,800
Jun 11, 201915.0215.0214.6014.7714.67317,600
Jun 10, 201915.1515.4314.7314.9014.80317,900
Jun 07, 201915.3515.5115.1215.1715.07275,800
Jun 06, 201915.4915.7115.2015.3015.20233,700
Jun 05, 201915.7915.8915.3915.5215.41355,200
Jun 04, 201915.5015.9015.4915.8115.70731,300
Jun 03, 201915.1415.3415.0115.2715.17399,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...