Advertisement
Advertisement
U.S. markets open in 1 hour 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The E.W. Scripps Company (SSP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.13-0.17 (-0.88%)
At close: 04:00PM EST
19.13 0.00 (0.00%)
After hours: 05:32PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202119.6219.6218.7019.1319.13448,600
Nov 26, 202119.5319.5518.7219.3019.30229,500
Nov 24, 202120.7220.9720.2220.2620.26147,700
Nov 23, 202121.1621.2920.8120.9320.93310,800
Nov 22, 202120.6521.2420.4921.0221.02544,500
Nov 19, 202120.4020.8619.9920.4720.47473,000
Nov 18, 202120.1520.6219.7120.5920.59395,300
Nov 17, 202120.0820.2019.6120.1320.13213,200
Nov 16, 202120.6020.6019.9820.1320.13200,200
Nov 15, 202120.5120.7120.3520.6020.60226,700
Nov 12, 202121.0121.1320.3720.4020.40200,900
Nov 11, 202120.8321.1820.6221.0121.01160,400
Nov 10, 202120.8221.3920.5220.8120.81201,700
Nov 09, 202120.8821.1920.5621.0021.00246,000
Nov 08, 202121.2621.5520.9521.0321.03191,200
Nov 05, 202120.6221.7920.6221.4521.45260,000
Nov 04, 202120.5220.7020.1220.6220.62269,700
Nov 03, 202119.8520.6219.4920.5120.51243,600
Nov 02, 202119.6519.8919.2519.8519.85199,800
Nov 01, 202118.7719.6718.6419.6719.67218,200
Oct 29, 202118.6418.7918.4018.6018.60209,600
Oct 28, 202118.4418.7418.3318.7018.70140,000
Oct 27, 202118.7818.7818.2718.2918.29166,500
Oct 26, 202118.9519.3218.7618.8618.86199,700
Oct 25, 202118.6619.0718.5518.9618.96203,400
Oct 22, 202118.5418.8518.4518.6718.67147,500
Oct 21, 202118.6918.9318.4918.6218.62181,800
Oct 20, 202118.1118.7018.0718.6718.67146,400
Oct 19, 202117.9618.2217.7718.1718.17129,100
Oct 18, 202118.0918.0917.7617.8417.84143,200
Oct 15, 202118.6118.6718.0718.1318.13379,100
Oct 14, 202118.1718.4218.0218.2218.22158,200
Oct 13, 202117.8918.0917.6517.9417.9497,300
Oct 12, 202117.9918.1717.7917.8617.86128,500
Oct 11, 202118.2518.3117.9817.9817.98104,300
Oct 08, 202118.4518.5818.1218.1518.15103,200
Oct 07, 202118.5318.7018.4018.4218.42193,100
Oct 06, 202118.3818.6017.8618.2918.29200,000
Oct 05, 202118.2118.8018.1818.6918.69239,100
Oct 04, 202118.4218.6318.2718.3718.37155,000
Oct 01, 202118.1818.7018.0718.3718.37306,400
Sep 30, 202118.4418.4417.9118.0618.06245,900
Sep 29, 202118.2318.4417.8318.3218.32141,600
Sep 28, 202118.3918.5818.0418.1018.10284,400
Sep 27, 202118.1518.7218.1518.4518.45261,800
Sep 24, 202117.5018.1817.5018.0318.03190,700
Sep 23, 202117.4517.6817.3617.5217.52157,000
Sep 22, 202117.2617.6617.2617.3517.35199,300
Sep 21, 202117.4217.4816.7517.0817.08346,100
Sep 20, 202117.2517.2716.6517.2217.22378,700
Sep 17, 202117.3817.9617.1717.6817.68992,100
Sep 16, 202117.0017.3616.7317.3317.33334,200
Sep 15, 202116.3717.0116.1916.9916.99365,000
Sep 14, 202116.6316.6616.0016.4316.43414,300
Sep 13, 202116.4416.7916.1416.6116.61394,200
Sep 10, 202116.9416.9816.2416.2816.28321,900
Sep 09, 202117.0617.2716.8716.8716.87247,300
Sep 08, 202117.4117.5416.9817.1717.17266,900
Sep 07, 202117.9018.0517.3217.4917.49285,800
Sep 03, 202118.4118.4117.5717.7517.75556,000
Sep 02, 202118.8819.0218.4518.4818.48213,300
Sep 01, 202118.6218.8718.4218.7718.77178,100
Aug 31, 202118.8818.8818.2718.5418.54241,800
Aug 30, 202118.7218.8018.1818.4418.44223,600
Aug 27, 202118.0718.9118.0718.6918.69328,300
Aug 26, 202118.2818.3317.8218.0818.08217,800
Aug 25, 202118.1918.4818.1118.3118.31139,600
Aug 24, 202118.0218.3918.0218.1818.18133,300
Aug 23, 202117.8918.1017.7918.0418.04127,500
Aug 20, 202117.2817.8317.2817.7617.76186,900
Aug 19, 202117.8017.9517.2217.3717.37266,300
Aug 18, 202117.8018.5317.8018.0218.02212,300
Aug 17, 202117.6217.9017.4217.7717.77228,900
Aug 16, 202118.0018.1017.6517.8217.82178,500
Aug 13, 202118.5218.5918.0918.1618.16194,600
Aug 12, 202119.0119.2318.4118.4518.45234,400
Aug 11, 202119.0319.1518.7519.0719.07166,800
Aug 10, 202118.8719.1818.5419.0219.02253,300
Aug 09, 202119.2719.8518.4018.9318.93201,500
Aug 06, 202119.6020.1319.0719.2619.26188,100
Aug 05, 202118.9019.7718.9019.6919.69213,600
Aug 04, 202118.7819.0218.5118.7918.79156,300
Aug 03, 202119.1019.1018.3518.9618.96233,900
Aug 02, 202119.1319.8418.9619.0919.09230,500
Jul 30, 202119.5819.6518.9519.0819.08251,400
Jul 29, 202119.5919.9319.5919.6619.66114,000
Jul 28, 202119.3319.6818.8319.4719.47149,300
Jul 27, 202119.3119.4319.0419.2419.24112,900
Jul 26, 202119.1019.6219.0919.4919.49161,700
Jul 23, 202118.7319.1118.6119.0519.05220,600
Jul 22, 202119.4019.4018.4218.6018.60369,000
Jul 21, 202118.9219.7618.9219.3919.39198,000
Jul 20, 202118.2318.9818.1218.7318.73290,700
Jul 19, 202118.6818.9318.0618.2118.21347,300
Jul 16, 202119.6019.7118.9819.1219.12215,300
Jul 15, 202119.2819.5519.0819.4119.41199,400
Jul 14, 202119.8420.0319.2919.3719.37162,500
Jul 13, 202119.9420.0619.6619.6919.69217,200
Jul 12, 202119.9020.1619.6820.0620.06156,100
Jul 09, 202119.4320.0319.4319.9519.95212,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement