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
)
3.245
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2023
5.430
5.630
5.395
5.470
561,254
+0.00(+0.00%)
Oct 30, 2023
5.290
5.540
5.228
5.470
546,451
+0.26(+4.99%)
Oct 27, 2023
5.450
5.450
5.162
5.210
452,721
-0.22(-4.05%)
Oct 26, 2023
5.820
5.820
5.230
5.430
313,887
-0.35(-6.06%)
Oct 25, 2023
6.000
6.030
5.770
5.780
390,246
-0.32(-5.25%)
Oct 24, 2023
6.200
6.270
5.990
6.100
330,994
-0.02(-0.33%)
Oct 23, 2023
6.110
6.410
6.000
6.120
394,920
-0.01(-0.16%)
Oct 20, 2023
6.110
6.280
5.890
6.130
401,835
+0.03(+0.49%)
Oct 19, 2023
6.320
6.340
6.020
6.100
375,245
-0.19(-3.02%)
Oct 18, 2023
6.000
6.320
5.980
6.290
392,233
+0.12(+1.94%)
Oct 17, 2023
5.810
6.330
5.810
6.170
648,643
+0.27(+4.58%)
Oct 16, 2023
5.120
5.940
5.070
5.900
867,421
+0.83(+16.37%)
Oct 13, 2023
5.190
5.300
5.050
5.070
342,445
-0.13(-2.50%)
Oct 12, 2023
5.400
5.450
5.179
5.200
330,800
-0.18(-3.35%)
Oct 11, 2023
5.630
5.780
5.340
5.380
348,022
-0.25(-4.44%)
Oct 10, 2023
5.070
5.760
5.050
5.630
608,191
+0.59(+11.71%)
Oct 09, 2023
4.980
5.070
4.847
5.040
362,032
-0.02(-0.40%)
Oct 06, 2023
4.930
5.190
4.900
5.060
384,588
+0.05(+1.10%)
Oct 05, 2023
5.020
5.120
4.920
5.005
607,935
+0.00(+0.10%)
Oct 04, 2023
5.020
5.120
4.890
5.000
522,578
-0.01(-0.20%)
Oct 03, 2023
5.180
5.210
4.950
5.010
599,245
-0.21(-4.02%)
Oct 02, 2023
5.420
5.480
5.000
5.220
743,576
-0.26(-4.74%)
Sep 29, 2023
5.650
5.860
5.470
5.480
497,639
-0.10(-1.79%)
Sep 28, 2023
5.540
5.830
5.490
5.580
548,744
+0.06(+1.09%)
Sep 27, 2023
5.730
5.800
5.480
5.520
407,001
-0.14(-2.39%)
Sep 26, 2023
5.810
5.970
5.560
5.655
550,897
-0.23(-3.99%)
Sep 25, 2023
6.050
5.930
5.840
5.890
429,747
-0.17(-2.81%)
Sep 22, 2023
6.420
6.440
6.050
6.060
337,844
-0.34(-5.31%)
Sep 21, 2023
6.360
6.540
6.270
6.400
308,307
-0.05(-0.78%)
Sep 20, 2023
6.750
6.850
6.430
6.450
387,285
-0.23(-3.44%)
Sep 19, 2023
6.900
6.935
6.640
6.680
269,319
-0.22(-3.19%)
Sep 18, 2023
7.120
7.220
6.880
6.900
334,794
-0.19(-2.68%)
Sep 15, 2023
7.330
7.630
7.000
7.090
1,713,089
-0.25(-3.41%)
Sep 14, 2023
6.650
7.365
6.580
7.340
518,899
+0.79(+12.06%)
Sep 13, 2023
6.660
6.680
6.360
6.550
467,112
-0.09(-1.36%)
Sep 12, 2023
6.820
6.850
6.540
6.640
589,786
-0.17(-2.50%)
Sep 11, 2023
6.180
6.870
5.970
6.810
1,244,442
+0.64(+10.37%)
Sep 08, 2023
5.880
6.210
5.790
6.170
729,248
+0.29(+4.93%)
Sep 07, 2023
6.000
6.140
5.410
5.880
1,285,685
-0.23(-3.76%)
Sep 06, 2023
6.630
6.630
5.920
6.110
840,675
-0.40(-6.22%)
Sep 05, 2023
6.970
7.000
6.280
6.515
1,078,911
-0.64(-8.88%)
Sep 01, 2023
7.690
7.690
6.860
7.150
714,645
-0.49(-6.41%)
Aug 31, 2023
7.760
7.890
7.620
7.640
287,413
-0.11(-1.42%)
Aug 30, 2023
7.810
7.910
7.730
7.750
166,703
-0.03(-0.39%)
Aug 29, 2023
7.750
7.880
7.590
7.780
281,978
+0.04(+0.52%)
Aug 28, 2023
7.600
7.889
7.600
7.740
253,282
+0.12(+1.64%)
Aug 25, 2023
7.710
7.760
7.580
7.615
190,596
-0.01(-0.20%)
Aug 24, 2023
7.780
7.880
7.580
7.630
335,801
-0.22(-2.80%)
Aug 23, 2023
7.860
7.970
7.790
7.850
316,022
-0.02(-0.25%)
Aug 22, 2023
8.200
8.290
7.865
7.870
301,634
-0.29(-3.55%)
Aug 21, 2023
8.460
8.500
8.130
8.160
322,194
-0.35(-4.11%)
Aug 18, 2023
8.580
8.760
8.460
8.510
279,425
-0.20(-2.30%)
Aug 17, 2023
8.680
8.900
8.550
8.710
215,140
+0.03(+0.35%)
Aug 16, 2023
9.040
9.190
8.650
8.680
209,243
-0.43(-4.72%)
Aug 15, 2023
9.220
9.220
8.870
9.110
191,551
-0.19(-2.04%)
Aug 14, 2023
9.980
10.09
9.260
9.300
323,525
-0.75(-7.46%)
Aug 11, 2023
9.870
10.09
9.870
10.05
253,136
+0.17(+1.72%)
Aug 10, 2023
9.890
10.22
9.560
9.880
315,684
+0.01(+0.10%)
Aug 09, 2023
10.39
10.54
9.800
9.870
336,480
-0.60(-5.73%)
Aug 08, 2023
10.30
10.56
9.900
10.47
420,607
+0.10(+0.96%)
Aug 07, 2023
10.64
11.02
10.25
10.37
347,871
-0.45(-4.16%)
Aug 04, 2023
9.480
10.83
9.480
10.82
366,261
+1.28(+13.42%)
Aug 03, 2023
9.690
9.690
9.500
9.540
157,526
-0.17(-1.75%)
Aug 02, 2023
9.600
9.720
9.491
9.710
140,425
-0.06(-0.61%)
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
.