Skip to main content

E.W. Scripps Company (NQ: SSP )

3.760 -0.270 (-6.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.050 4.095 3.710 3.760 1,494,063 -0.27(-6.70%)
Feb 29, 2024 4.100 4.585 3.950 4.030 1,313,748 +0.06(+1.38%)
Feb 28, 2024 4.590 4.590 3.960 3.975 1,306,165 -0.70(-15.06%)
Feb 27, 2024 4.650 5.120 4.650 4.680 1,156,497 +0.08(+1.74%)
Feb 26, 2024 4.360 4.660 4.210 4.600 1,185,763 +0.26(+5.99%)
Feb 23, 2024 5.550 5.960 4.260 4.340 2,099,429 -1.05(-19.48%)
Feb 22, 2024 5.480 5.525 5.260 5.390 720,028 -0.12(-2.18%)
Feb 21, 2024 5.680 5.713 5.450 5.510 404,658 -0.20(-3.50%)
Feb 20, 2024 5.920 5.970 5.690 5.710 406,953 -0.40(-6.55%)
Feb 16, 2024 6.290 6.330 6.069 6.110 423,240 -0.31(-4.83%)
Feb 15, 2024 6.020 6.485 5.975 6.420 512,528 +0.45(+7.54%)
Feb 14, 2024 6.420 6.480 5.950 5.970 355,921 -0.27(-4.33%)
Feb 13, 2024 6.520 6.660 6.240 6.240 460,583 -0.79(-11.24%)
Feb 12, 2024 5.860 7.090 5.860 7.030 680,016 +1.16(+19.76%)
Feb 09, 2024 5.610 5.950 5.610 5.870 923,583 +0.21(+3.62%)
Feb 08, 2024 5.720 6.220 5.573 5.665 1,003,738 +0.03(+0.44%)
Feb 07, 2024 7.440 7.580 5.350 5.640 1,260,267 -1.79(-24.09%)
Feb 06, 2024 7.360 7.690 7.280 7.430 213,534 +0.07(+0.95%)
Feb 05, 2024 7.520 7.544 7.310 7.360 221,017 -0.49(-6.24%)
Feb 02, 2024 7.950 8.030 7.700 7.850 224,945 -0.31(-3.80%)
Feb 01, 2024 8.110 8.340 7.820 8.160 205,612 +0.19(+2.38%)
Jan 31, 2024 8.260 8.390 7.960 7.970 227,682 -0.26(-3.16%)
Jan 30, 2024 8.570 8.570 8.220 8.230 203,807 -0.49(-5.62%)
Jan 29, 2024 9.010 9.150 8.680 8.720 239,380 -0.25(-2.79%)
Jan 26, 2024 9.140 9.348 8.790 8.970 287,342 -0.15(-1.64%)
Jan 25, 2024 8.480 9.200 8.480 9.120 325,676 +0.87(+10.55%)
Jan 24, 2024 8.400 8.610 8.200 8.250 297,081 +0.16(+1.98%)
Jan 23, 2024 8.280 8.320 7.967 8.090 272,703 +0.00(+0.00%)
Jan 22, 2024 7.640 8.161 7.600 8.090 305,348 +0.54(+7.15%)
Jan 19, 2024 7.300 7.550 7.160 7.550 202,982 +0.31(+4.28%)
Jan 18, 2024 7.660 7.800 7.150 7.240 333,715 -0.37(-4.86%)
Jan 17, 2024 7.250 7.640 7.235 7.610 241,041 +0.09(+1.20%)
Jan 16, 2024 7.740 7.660 7.480 7.520 231,138 -0.31(-3.96%)
Jan 12, 2024 8.050 8.210 7.800 7.830 169,910 -0.02(-0.25%)
Jan 11, 2024 7.810 7.860 7.560 7.850 271,277 +0.01(+0.13%)
Jan 10, 2024 7.450 7.840 7.310 7.840 210,437 +0.29(+3.84%)
Jan 09, 2024 7.800 7.860 7.405 7.550 381,529 -0.51(-6.33%)
Jan 08, 2024 7.970 8.210 7.790 8.060 304,405 +0.06(+0.75%)
Jan 05, 2024 7.610 8.190 7.570 8.000 532,285 +0.31(+4.03%)
Jan 04, 2024 7.680 7.800 7.540 7.690 324,815 +0.07(+0.92%)
Jan 03, 2024 7.690 7.795 7.520 7.620 389,282 -0.26(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.