Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
E.W. Scripps Company
(NQ:
SSP
)
2.720
+0.020 (+0.74%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
2.740
2.800
2.670
2.720
2,346,192
+0.02(+0.74%)
May 30, 2024
2.700
2.760
2.680
2.700
1,519,188
+0.01(+0.37%)
May 29, 2024
2.510
2.750
2.500
2.690
918,436
+0.11(+4.26%)
May 28, 2024
2.510
2.705
2.500
2.580
1,221,621
+0.12(+5.09%)
May 24, 2024
2.600
2.620
2.440
2.455
823,017
-0.13(-5.21%)
May 23, 2024
2.930
2.940
2.560
2.590
1,313,834
-0.32(-11.00%)
May 22, 2024
2.920
3.005
2.865
2.910
1,182,977
-0.05(-1.69%)
May 21, 2024
3.050
3.085
2.920
2.960
1,350,316
-0.09(-2.95%)
May 20, 2024
3.070
3.290
3.050
3.050
830,583
-0.09(-2.87%)
May 17, 2024
3.260
3.269
3.080
3.140
958,419
-0.10(-3.24%)
May 16, 2024
3.280
3.330
3.110
3.245
1,891,112
-0.06(-1.96%)
May 15, 2024
3.670
3.680
3.260
3.310
1,116,206
-0.31(-8.69%)
May 14, 2024
3.830
4.080
3.605
3.625
1,005,133
-0.15(-3.97%)
May 13, 2024
3.700
4.120
3.580
3.775
1,704,307
+0.17(+4.72%)
May 10, 2024
4.530
4.650
3.465
3.605
2,205,067
-1.02(-21.97%)
May 09, 2024
4.270
4.640
4.240
4.620
1,023,566
+0.42(+10.00%)
May 08, 2024
4.150
4.245
3.980
4.200
682,772
-0.09(-2.10%)
May 07, 2024
4.560
4.560
4.235
4.290
578,539
-0.16(-3.49%)
May 06, 2024
4.310
4.580
4.310
4.445
1,380,886
+0.18(+4.10%)
May 03, 2024
4.330
4.530
4.235
4.270
564,356
+0.05(+1.18%)
May 02, 2024
4.010
4.230
3.930
4.220
758,504
+0.32(+8.21%)
May 01, 2024
3.770
4.075
3.730
3.900
1,074,630
+0.14(+3.72%)
Apr 30, 2024
3.810
3.830
3.695
3.760
673,828
-0.10(-2.59%)
Apr 29, 2024
3.730
3.925
3.730
3.860
526,655
+0.16(+4.32%)
Apr 26, 2024
3.720
3.760
3.640
3.700
379,322
+0.01(+0.27%)
Apr 25, 2024
3.710
3.875
3.680
3.690
494,603
-0.12(-3.02%)
Apr 24, 2024
3.790
3.864
3.660
3.805
1,182,958
+0.03(+0.66%)
Apr 23, 2024
3.690
3.900
3.660
3.780
1,015,420
+0.06(+1.61%)
Apr 22, 2024
3.630
3.885
3.555
3.720
984,063
+0.13(+3.62%)
Apr 19, 2024
3.450
3.630
3.450
3.590
736,064
+0.14(+4.06%)
Apr 18, 2024
3.300
3.750
3.190
3.450
1,073,468
+0.16(+4.70%)
Apr 17, 2024
3.230
3.435
3.200
3.295
1,728,973
+0.09(+2.97%)
Apr 16, 2024
3.100
3.210
2.930
3.200
895,513
+0.07(+2.24%)
Apr 15, 2024
3.220
3.355
3.130
3.130
862,496
-0.07(-2.19%)
Apr 12, 2024
3.180
3.270
3.140
3.200
666,463
-0.03(-1.08%)
Apr 11, 2024
3.380
3.450
3.230
3.235
782,441
-0.09(-2.71%)
Apr 10, 2024
3.370
3.480
3.230
3.325
761,396
-0.26(-7.38%)
Apr 09, 2024
3.480
3.650
3.310
3.590
822,033
+0.10(+3.01%)
Apr 08, 2024
3.540
3.650
3.440
3.485
731,029
+0.05(+1.60%)
Apr 05, 2024
3.660
3.700
3.340
3.430
752,131
-0.29(-7.80%)
Apr 04, 2024
3.520
3.890
3.490
3.720
1,313,437
+0.27(+7.83%)
Apr 03, 2024
3.280
3.470
3.140
3.450
1,896,976
+0.17(+5.18%)
Apr 02, 2024
3.560
3.670
3.210
3.280
13,430,552
-0.44(-11.83%)
Apr 01, 2024
3.920
3.920
3.520
3.720
1,599,799
-0.21(-5.34%)
Mar 28, 2024
3.740
3.985
3.985
3.930
2,655,994
-0.03(-0.76%)
Mar 27, 2024
3.760
4.110
3.760
3.960
923,747
+0.30(+8.20%)
Mar 26, 2024
3.850
3.980
3.640
3.660
976,957
-0.15(-3.94%)
Mar 25, 2024
3.500
3.880
3.465
3.810
1,235,262
+0.33(+9.64%)
Mar 22, 2024
3.830
3.845
3.470
3.475
593,457
-0.38(-9.97%)
Mar 21, 2024
3.890
3.990
3.790
3.860
875,242
+0.00(+0.00%)
Mar 20, 2024
3.480
3.920
3.390
3.860
906,282
+0.38(+10.92%)
Mar 19, 2024
3.510
3.640
3.420
3.480
1,048,636
-0.06(-1.69%)
Mar 18, 2024
3.790
3.790
3.530
3.540
1,107,573
-0.18(-4.84%)
Mar 15, 2024
3.960
4.080
3.700
3.720
1,701,422
-0.26(-6.53%)
Mar 14, 2024
4.260
4.260
3.940
3.980
893,895
-0.28(-6.57%)
Mar 13, 2024
4.160
4.366
4.160
4.260
761,350
+0.08(+1.91%)
Mar 12, 2024
4.300
4.300
4.005
4.180
641,266
-0.11(-2.56%)
Mar 11, 2024
4.250
4.370
4.205
4.290
493,639
+0.03(+0.70%)
Mar 08, 2024
4.330
4.480
4.210
4.260
702,185
+0.00(+0.00%)
Mar 07, 2024
4.250
4.450
4.210
4.260
534,569
+0.05(+1.19%)
Mar 06, 2024
4.370
4.405
4.090
4.210
819,148
-0.15(-3.44%)
Mar 05, 2024
4.500
4.834
4.340
4.360
1,211,001
-0.25(-5.42%)
Mar 04, 2024
3.900
5.119
3.890
4.610
3,458,112
+0.85(+22.61%)
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%)
Jan 02, 2024
7.900
8.410
7.580
7.880
501,751
-0.11(-1.38%)
Dec 29, 2023
8.280
8.290
7.820
7.990
283,608
-0.30(-3.62%)
Dec 28, 2023
7.780
8.340
7.780
8.290
304,834
+0.42(+5.34%)
Dec 27, 2023
7.840
7.940
7.700
7.870
295,281
+0.10(+1.29%)
Dec 26, 2023
7.630
7.885
7.480
7.770
294,264
+0.18(+2.37%)
Dec 22, 2023
7.530
7.760
7.480
7.590
220,777
+0.08(+1.07%)
Dec 21, 2023
7.350
7.580
7.190
7.510
359,735
+0.22(+3.02%)
Dec 20, 2023
7.720
7.890
7.280
7.290
401,545
-0.46(-5.94%)
Dec 19, 2023
7.560
7.810
7.560
7.750
356,705
+0.32(+4.31%)
Dec 18, 2023
7.790
7.880
7.395
7.430
390,467
-0.34(-4.38%)
Dec 15, 2023
8.340
8.340
7.760
7.770
1,196,712
-0.55(-6.61%)
Dec 14, 2023
8.150
9.000
8.150
8.320
498,420
+0.51(+6.53%)
Dec 13, 2023
7.100
7.855
7.044
7.810
470,889
+0.65(+9.08%)
Dec 12, 2023
7.410
7.525
7.130
7.160
272,258
-0.29(-3.89%)
Dec 11, 2023
7.780
7.780
7.400
7.450
262,812
-0.34(-4.36%)
Dec 08, 2023
7.420
7.820
7.420
7.790
239,135
+0.37(+4.99%)
Dec 07, 2023
7.380
7.470
7.290
7.420
206,787
+0.06(+0.82%)
Dec 06, 2023
7.320
7.610
7.280
7.360
255,099
+0.08(+1.10%)
Dec 05, 2023
7.780
7.780
7.210
7.280
262,784
-0.59(-7.50%)
Dec 04, 2023
7.420
7.980
7.420
7.870
413,625
+0.40(+5.35%)
Dec 01, 2023
6.850
7.510
6.670
7.470
316,882
+0.56(+8.10%)
Nov 30, 2023
7.580
7.615
6.870
6.910
317,441
-0.64(-8.48%)
Nov 29, 2023
7.420
7.690
7.340
7.550
358,869
+0.30(+4.14%)
Nov 28, 2023
7.360
7.360
7.090
7.250
195,029
-0.13(-1.76%)
Nov 27, 2023
7.520
7.660
7.370
7.380
271,804
-0.25(-3.28%)
Nov 24, 2023
7.530
7.700
7.510
7.630
94,798
+0.06(+0.79%)
Nov 22, 2023
7.480
7.650
7.360
7.570
175,704
+0.14(+1.88%)
Nov 21, 2023
7.570
7.580
7.400
7.430
185,692
-0.28(-3.63%)
Nov 20, 2023
7.520
7.830
7.460
7.710
227,947
+0.19(+2.53%)
Nov 17, 2023
7.470
7.590
7.390
7.520
315,410
+0.23(+3.16%)
Nov 16, 2023
7.680
7.720
7.210
7.290
264,412
-0.32(-4.20%)
Nov 15, 2023
7.490
7.800
7.310
7.610
587,453
+0.20(+2.70%)
Nov 14, 2023
7.180
7.540
7.080
7.410
470,222
+0.79(+11.93%)
Nov 13, 2023
6.860
6.860
6.490
6.620
319,342
-0.23(-3.36%)
Nov 10, 2023
6.810
7.010
6.590
6.850
328,211
+0.16(+2.39%)
Nov 09, 2023
6.970
7.030
6.620
6.690
348,385
-0.23(-3.32%)
Nov 08, 2023
6.840
6.950
6.570
6.920
328,325
+0.01(+0.14%)
Nov 07, 2023
7.010
7.090
6.690
6.910
472,008
-0.17(-2.40%)
Nov 06, 2023
7.200
7.485
6.980
7.080
589,316
-0.12(-1.67%)
Nov 03, 2023
6.470
7.430
6.470
7.200
848,513
+1.10(+18.03%)
Nov 02, 2023
5.190
6.150
5.165
6.100
784,080
+0.96(+18.68%)
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
.