SSP - The E.W. Scripps Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201914.3714.5114.1614.3814.38222,167
Jun 24, 201914.9015.0414.3814.4014.40362,700
Jun 21, 201915.0815.0814.7714.9614.96489,200
Jun 20, 201915.1815.2514.9615.0815.08229,000
Jun 19, 201914.9015.1414.7415.0715.07252,200
Jun 18, 201915.1015.3614.8714.8714.87228,500
Jun 17, 201914.9415.1714.8115.0115.01310,400
Jun 14, 201915.0615.3214.8214.9414.94300,000
Jun 13, 201914.9715.1014.6515.0615.06341,100
Jun 13, 20190.05 Dividend
Jun 12, 201914.7215.0214.6914.9614.91327,800
Jun 11, 201915.0215.0214.6014.7714.72317,600
Jun 10, 201915.1515.4314.7314.9014.85317,900
Jun 07, 201915.3515.5115.1215.1715.12275,800
Jun 06, 201915.4915.7115.2015.3015.25233,700
Jun 05, 201915.7915.8915.3915.5215.47355,200
Jun 04, 201915.5015.9015.4915.8115.76731,300
Jun 03, 201915.1415.3415.0115.2715.22399,900
May 31, 201915.5015.6915.2215.2215.17391,400
May 30, 201915.4215.7315.4215.5615.51270,300
May 29, 201915.3915.4814.5715.4015.35393,000
May 28, 201915.6815.9415.5115.5515.50330,400
May 24, 201915.8115.8615.5815.6615.61365,200
May 23, 201916.0416.1315.6715.7215.67411,600
May 22, 201916.2716.4716.0116.2316.18432,900
May 21, 201916.8117.0116.4416.5216.46487,500
May 20, 201916.6816.9516.4316.9116.85444,900
May 17, 201917.3217.4116.7416.9216.86583,100
May 16, 201917.4017.9117.0817.5117.45461,800
May 15, 201917.3617.6117.0417.5417.48957,300
May 14, 201917.4617.7017.0817.6417.58757,900
May 13, 201921.0221.6316.7317.6017.541,530,000
May 10, 201922.0623.0020.0621.6021.53812,400
May 09, 201922.3923.2422.2423.1623.08441,100
May 08, 201922.3022.8522.1722.4322.36349,700
May 07, 201922.4322.7122.0822.2922.22443,200
May 06, 201922.0322.7622.0322.6122.53473,500
May 03, 201921.8922.2621.6922.2622.19243,100
May 02, 201922.4522.4621.7721.8921.82223,000
May 01, 201922.7923.0622.5022.5022.42557,200
Apr 30, 201922.9523.0122.6322.7922.71605,900
Apr 29, 201922.6122.9622.5322.9222.84227,000
Apr 26, 201922.3322.6622.2022.6522.57537,500
Apr 25, 201922.2522.5522.0322.3222.25214,300
Apr 24, 201922.3722.5921.9022.3222.25256,300
Apr 23, 201922.1722.4921.7022.4222.35324,800
Apr 22, 201922.5622.5821.9622.1022.03254,700
Apr 18, 201923.0123.0122.5522.6022.52251,700
Apr 17, 201923.1223.2722.9623.0422.96240,200
Apr 16, 201923.1823.2722.9523.1123.03334,100
Apr 15, 201922.9023.2022.7023.1023.02217,800
Apr 12, 201922.7922.9122.4322.8722.79519,400
Apr 11, 201922.8923.0822.6122.6622.58271,000
Apr 10, 201922.2622.9722.1922.8922.81334,900
Apr 09, 201922.1722.4322.1022.2322.16368,400
Apr 08, 201922.0122.4021.9722.2322.16347,800
Apr 05, 201921.8022.1221.7322.0021.93495,600
Apr 04, 201921.3821.8521.3021.7721.70356,700
Apr 03, 201921.2921.6221.2221.3621.29427,400
Apr 02, 201921.2621.4821.0121.2921.22408,300
Apr 01, 201921.0321.3120.9821.2521.18535,100
Mar 29, 201921.3221.3920.8321.0020.93626,100
Mar 28, 201921.4121.5421.1321.2421.17721,700
Mar 27, 201921.5221.6921.2721.3321.26477,400
Mar 26, 201921.7121.8721.4721.4821.41296,400
Mar 25, 201921.6521.8521.4721.5721.50405,700
Mar 22, 201921.9122.0121.3921.6421.57428,500
Mar 21, 201921.7922.5721.7022.0922.02659,000
Mar 20, 201922.5422.7021.6921.8721.80485,600
Mar 19, 201922.4622.8022.3922.4922.41560,800
Mar 18, 201922.3722.5722.1122.4122.34507,400
Mar 15, 201922.6622.7322.2122.4022.33670,300
Mar 14, 201922.9923.0722.5522.6022.52304,400
Mar 14, 20190.05 Dividend
Mar 13, 201923.1523.2522.8323.0022.87419,000
Mar 12, 201922.8823.4122.7923.1122.98571,200
Mar 11, 201922.4122.9122.1622.8922.76448,900
Mar 08, 201922.2622.4422.2422.4022.28368,200
Mar 07, 201922.8022.8522.2022.5022.38669,900
Mar 06, 201922.7422.8822.4722.7422.61690,300
Mar 05, 201922.4023.0022.2822.7522.62895,400
Mar 04, 201922.6822.7022.1522.4122.29952,000
Mar 01, 201921.3022.6821.3022.3922.271,400,800
Feb 28, 201920.2021.1620.1321.1521.031,296,400
Feb 27, 201919.8020.1819.5920.1320.02510,900
Feb 26, 201919.6920.0019.5519.8519.74212,300
Feb 25, 201919.9820.0019.6119.7319.62325,000
Feb 22, 201919.7820.0019.7119.9119.80311,000
Feb 21, 201919.8119.8319.5719.7519.64253,500
Feb 20, 201919.3319.8419.3319.8019.69275,000
Feb 19, 201919.2619.4419.1219.3319.22310,400
Feb 15, 201919.3319.4019.2319.3119.20251,100
Feb 14, 201919.1419.4419.1119.2819.17332,700
Feb 13, 201918.9219.1818.8219.1419.03239,100
Feb 12, 201918.8418.9218.6818.9218.82206,000
Feb 11, 201918.8519.0118.5818.7518.65222,100
Feb 08, 201918.6218.8518.6018.7918.69131,900
Feb 07, 201918.7918.7918.4218.6618.56170,400
Feb 06, 201919.0019.1318.7618.8318.73236,400
Feb 05, 201918.6319.0418.6019.0418.94310,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...