SSP - The E.W. Scripps Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201922.1722.1921.7022.1522.1587,801
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
Jan 02, 201915.5816.2615.5616.1716.13264,300
Dec 31, 201815.7515.7515.3515.7315.70300,500
Dec 28, 201815.6215.9215.3615.5915.56636,000
Dec 27, 201815.3015.6415.0415.6315.60291,200
Dec 26, 201815.1515.5515.0315.5115.48298,000
Dec 24, 201815.1415.4114.9615.0014.97235,800
Dec 21, 201815.5115.8215.0115.1515.121,335,100
Dec 20, 201815.7015.9415.3315.5015.47409,900
Dec 19, 201815.9516.2315.6415.7415.71378,500
Dec 18, 201816.0016.2215.9115.9515.92460,300
Dec 17, 201816.3116.4115.8415.8815.85892,700
Dec 14, 201816.5017.0816.2816.3216.28612,300
Dec 13, 201817.1817.2716.3716.6416.60322,800
Dec 13, 20180.05 Dividend
Dec 12, 201817.1517.3716.8917.1217.03271,800
Dec 11, 201816.7917.2716.7916.9316.84422,500
Dec 10, 201816.9917.1616.3916.5716.49284,900
Dec 07, 201817.2117.4616.7916.8616.77380,600
Dec 06, 201817.1017.2616.9117.2617.17475,500
Dec 04, 201817.6717.8317.1317.2117.12410,800
Dec 03, 201817.8217.8817.1717.6617.57410,400
Nov 30, 201817.6917.8117.4317.6317.54563,800
Nov 29, 201817.2617.7416.8917.6517.56525,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...