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
)
2.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2018
17.07
17.18
16.82
17.01
584,279
-0.02(-0.11%)
Nov 29, 2018
16.65
17.12
16.30
17.03
524,305
+0.29(+1.73%)
Nov 28, 2018
16.72
16.74
16.40
16.74
507,929
+0.22(+1.34%)
Nov 27, 2018
16.29
16.72
16.29
16.52
480,404
+0.11(+0.65%)
Nov 26, 2018
16.71
16.85
16.35
16.41
387,913
-0.02(-0.12%)
Nov 23, 2018
16.44
16.68
16.34
16.43
209,063
-0.08(-0.47%)
Nov 21, 2018
16.51
16.51
16.51
0
+0.44(+2.76%)
Nov 20, 2018
16.38
16.72
15.99
16.06
650,485
-0.59(-3.53%)
Nov 19, 2018
16.81
17.02
16.58
16.65
356,217
-0.22(-1.32%)
Nov 16, 2018
16.68
17.00
16.68
16.87
591,534
+0.14(+0.81%)
Nov 15, 2018
16.49
16.79
16.30
16.74
572,251
+0.19(+1.17%)
Nov 14, 2018
16.91
17.03
16.47
16.55
783,708
-0.30(-1.78%)
Nov 13, 2018
16.91
17.22
16.79
16.84
1,089,020
+0.01(+0.06%)
Nov 12, 2018
16.37
17.42
15.80
16.84
1,151,903
+0.58(+3.56%)
Nov 09, 2018
17.73
17.79
15.87
16.26
1,693,963
-0.86(-5.02%)
Nov 08, 2018
17.07
17.24
16.50
17.12
1,059,685
+0.04(+0.23%)
Nov 07, 2018
17.01
17.21
16.99
17.08
426,737
+0.10(+0.57%)
Nov 06, 2018
16.85
17.02
16.70
16.98
348,644
+0.17(+1.03%)
Nov 05, 2018
16.57
16.96
16.57
16.81
373,287
+0.22(+1.34%)
Nov 02, 2018
16.72
17.09
16.39
16.58
422,894
-0.12(-0.69%)
Nov 01, 2018
16.50
16.89
16.42
16.70
572,105
+0.47(+2.91%)
Oct 31, 2018
16.19
16.67
16.07
16.23
544,184
+0.28(+1.75%)
Oct 30, 2018
15.47
16.21
15.47
15.95
691,772
+0.56(+3.64%)
Oct 29, 2018
15.74
15.98
15.12
15.39
475,179
+0.00(+0.00%)
Oct 26, 2018
15.50
15.69
15.20
15.39
322,457
-0.40(-2.51%)
Oct 25, 2018
15.74
15.95
15.59
15.78
327,446
+0.28(+1.80%)
Oct 24, 2018
16.66
16.71
15.42
15.50
454,416
-1.15(-6.89%)
Oct 23, 2018
16.64
16.92
16.20
16.65
711,468
-0.32(-1.88%)
Oct 22, 2018
16.78
17.56
16.75
16.97
1,170,602
+0.36(+2.15%)
Oct 19, 2018
16.40
16.74
16.35
16.61
617,447
+0.15(+0.94%)
Oct 18, 2018
16.14
16.60
16.14
16.46
602,612
+0.35(+2.16%)
Oct 17, 2018
16.22
16.29
15.91
16.11
315,909
+0.13(+0.78%)
Oct 16, 2018
15.90
16.08
15.75
15.99
532,790
+0.20(+1.28%)
Oct 15, 2018
15.51
15.96
15.51
15.78
302,330
+0.22(+1.43%)
Oct 12, 2018
15.70
15.76
15.35
15.56
295,922
+0.09(+0.56%)
Oct 11, 2018
15.76
15.92
15.41
15.48
456,748
-0.31(-1.96%)
Oct 10, 2018
16.38
16.56
15.76
15.78
500,371
-0.43(-2.68%)
Oct 09, 2018
16.18
16.43
16.09
16.22
464,811
+0.09(+0.54%)
Oct 08, 2018
15.57
16.25
15.57
16.13
815,402
+0.47(+3.02%)
Oct 05, 2018
15.78
16.03
15.57
15.66
297,684
-0.16(-1.04%)
Oct 04, 2018
15.82
15.99
15.75
15.82
368,051
+0.00(+0.00%)
Oct 03, 2018
15.77
16.02
15.73
15.82
578,411
+0.14(+0.92%)
Oct 02, 2018
15.72
15.90
15.47
15.68
556,193
+0.01(+0.06%)
Oct 01, 2018
15.96
16.08
15.58
15.67
367,601
-0.25(-1.58%)
Sep 28, 2018
15.84
15.96
15.75
15.92
451,917
+0.02(+0.12%)
Sep 27, 2018
15.77
16.05
15.66
15.90
738,279
+0.28(+1.79%)
Sep 26, 2018
15.76
15.95
15.60
15.62
558,971
-0.08(-0.49%)
Sep 25, 2018
15.63
15.80
15.54
15.70
309,989
+0.11(+0.68%)
Sep 24, 2018
15.75
15.81
15.52
15.59
524,841
-0.20(-1.28%)
Sep 21, 2018
16.00
16.24
15.77
15.79
789,922
-0.17(-1.09%)
Sep 20, 2018
16.08
16.32
15.95
15.97
638,820
+0.00(+0.00%)
Sep 19, 2018
15.69
16.03
15.60
15.97
814,391
+0.33(+2.10%)
Sep 18, 2018
15.71
15.76
15.46
15.64
352,106
-0.06(-0.37%)
Sep 17, 2018
15.82
15.86
15.66
15.70
377,398
-0.09(-0.55%)
Sep 14, 2018
15.55
15.92
15.55
15.78
363,399
+0.29(+1.87%)
Sep 13, 2018
15.32
15.63
15.32
15.49
367,364
+0.18(+1.20%)
Sep 12, 2018
14.43
15.44
14.36
15.31
604,372
+0.88(+6.13%)
Sep 11, 2018
14.41
14.48
14.21
14.43
235,182
-0.03(-0.20%)
Sep 10, 2018
14.65
14.86
14.41
14.46
266,972
-0.12(-0.86%)
Sep 07, 2018
14.28
14.61
14.27
14.58
260,878
+0.26(+1.81%)
Sep 06, 2018
14.59
14.89
14.30
14.32
259,815
-0.32(-2.17%)
Sep 05, 2018
14.19
14.65
14.10
14.64
403,612
+0.39(+2.77%)
Sep 04, 2018
14.13
14.25
13.91
14.24
246,296
+0.13(+0.95%)
Aug 31, 2018
14.11
14.11
14.11
0
+0.04(+0.27%)
Aug 30, 2018
13.95
14.15
13.84
14.07
325,858
+0.11(+0.76%)
Aug 29, 2018
13.95
14.03
13.77
13.96
241,725
+0.07(+0.48%)
Aug 28, 2018
14.00
14.12
13.83
13.90
198,609
-0.11(-0.76%)
Aug 27, 2018
14.10
14.27
13.96
14.00
269,006
-0.01(-0.07%)
Aug 24, 2018
14.01
14.36
13.90
14.01
256,511
+0.07(+0.48%)
Aug 23, 2018
14.29
14.30
13.94
13.95
208,517
-0.36(-2.49%)
Aug 22, 2018
14.28
14.53
14.22
14.30
281,311
+0.05(+0.34%)
Aug 21, 2018
14.04
14.26
13.91
14.25
520,497
+0.35(+2.49%)
Aug 20, 2018
14.00
14.06
13.82
13.91
223,166
-0.05(-0.34%)
Aug 17, 2018
14.15
14.22
13.93
13.96
217,624
-0.27(-1.89%)
Aug 16, 2018
13.91
14.24
13.91
14.22
296,026
+0.35(+2.50%)
Aug 15, 2018
13.75
13.90
13.61
13.88
218,869
+0.02(+0.14%)
Aug 14, 2018
13.70
14.07
13.70
13.86
227,246
+0.16(+1.19%)
Aug 13, 2018
13.71
13.75
13.45
13.70
203,116
-0.02(-0.14%)
Aug 10, 2018
13.75
13.88
13.60
13.71
318,586
-0.05(-0.35%)
Aug 09, 2018
14.02
14.08
13.68
13.76
391,311
-0.27(-1.92%)
Aug 08, 2018
13.99
14.25
12.79
14.03
383,708
+0.08(+0.55%)
Aug 07, 2018
13.66
14.31
13.60
13.96
653,460
+0.26(+1.90%)
Aug 06, 2018
13.34
13.71
12.76
13.70
531,674
+0.46(+3.49%)
Aug 03, 2018
12.97
13.46
12.60
13.23
619,808
+0.71(+5.68%)
Aug 02, 2018
12.33
12.55
12.16
12.52
402,227
+0.13(+1.09%)
Aug 01, 2018
12.58
12.58
12.21
12.39
369,655
-0.21(-1.68%)
Jul 31, 2018
12.24
12.67
12.16
12.60
315,132
+0.35(+2.83%)
Jul 30, 2018
12.15
12.59
12.15
12.25
301,555
+0.13(+1.11%)
Jul 27, 2018
12.62
12.62
11.96
12.12
271,796
-0.45(-3.60%)
Jul 26, 2018
12.61
12.98
12.55
12.57
546,626
-0.05(-0.38%)
Jul 25, 2018
12.42
12.74
12.13
12.62
1,403,644
+0.16(+1.31%)
Jul 24, 2018
12.59
12.23
12.45
370,609
-0.02(-0.15%)
Jul 23, 2018
12.53
12.35
12.47
226,708
+0.07(+0.54%)
Jul 20, 2018
12.35
12.45
12.05
12.41
237,727
+0.02(+0.16%)
Jul 19, 2018
12.50
12.65
12.33
12.39
302,059
-0.18(-1.45%)
Jul 18, 2018
12.34
12.58
12.10
12.57
346,743
+0.24(+1.95%)
Jul 17, 2018
12.55
12.61
12.29
12.33
288,276
-0.22(-1.76%)
Jul 16, 2018
13.23
13.49
12.40
12.55
513,742
-0.66(-5.02%)
Jul 13, 2018
13.53
13.61
13.19
13.21
191,400
-0.29(-2.14%)
Jul 12, 2018
13.47
13.56
13.24
13.50
197,866
+0.03(+0.21%)
Jul 11, 2018
13.40
13.85
13.33
13.47
381,394
+0.05(+0.36%)
Jul 10, 2018
13.82
13.84
13.34
13.43
488,780
-0.30(-2.17%)
Jul 09, 2018
13.46
13.72
13.34
13.72
477,313
+0.32(+2.37%)
Jul 06, 2018
13.42
13.15
13.41
216,171
+0.26(+1.98%)
Jul 05, 2018
13.00
13.16
12.95
13.15
458,596
+0.19(+1.48%)
Jul 03, 2018
12.95
12.95
12.95
0
+0.04(+0.30%)
Jul 02, 2018
12.84
12.97
12.67
12.92
270,293
+0.04(+0.30%)
Jun 29, 2018
13.21
13.23
12.87
12.88
385,991
-0.29(-2.19%)
Jun 28, 2018
13.31
13.43
13.04
13.17
403,602
-0.12(-0.87%)
Jun 27, 2018
13.47
13.64
13.28
13.28
398,105
-0.18(-1.36%)
Jun 26, 2018
13.17
13.47
12.91
13.46
451,362
+0.27(+2.04%)
Jun 25, 2018
13.32
13.47
13.00
13.20
425,129
-0.03(-0.22%)
Jun 22, 2018
13.42
13.60
13.22
13.22
1,881,990
-0.11(-0.79%)
Jun 21, 2018
13.73
13.79
13.29
13.33
687,251
-0.43(-3.14%)
Jun 20, 2018
13.13
13.78
13.04
13.76
664,435
+0.77(+5.92%)
Jun 19, 2018
13.08
13.13
12.91
12.99
586,680
-0.13(-1.03%)
Jun 18, 2018
13.19
13.44
12.95
13.13
740,689
-0.12(-0.87%)
Jun 15, 2018
13.37
13.16
13.24
655,664
+0.03(+0.22%)
Jun 14, 2018
13.00
13.21
12.96
13.21
343,999
+0.36(+2.77%)
Jun 13, 2018
12.85
13.35
12.73
12.86
325,417
+0.06(+0.45%)
Jun 12, 2018
12.97
13.03
12.69
12.80
392,408
-0.18(-1.40%)
Jun 11, 2018
12.56
13.14
12.55
12.98
507,809
+0.47(+3.74%)
Jun 08, 2018
12.29
12.54
12.26
12.51
421,636
+0.18(+1.47%)
Jun 07, 2018
12.09
12.51
12.06
12.33
546,765
+0.30(+2.46%)
Jun 06, 2018
11.71
12.08
11.69
12.04
713,813
+0.32(+2.77%)
Jun 05, 2018
11.92
12.10
11.61
11.71
776,677
-0.19(-1.60%)
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
.