E.W. Scripps Company (NQ: SSP )

3.930 -0.030 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.637 8.637 8.045 8.548 467,363 -0.30(-3.34%)
May 28, 2020 9.317 9.465 8.775 8.844 602,639 -0.43(-4.68%)
May 27, 2020 8.824 9.307 8.578 9.278 328,816 +0.80(+9.42%)
May 26, 2020 8.331 8.602 8.124 8.479 325,464 +0.66(+8.45%)
May 22, 2020 7.957 7.957 7.641 7.819 151,020 +0.08(+1.02%)
May 21, 2020 8.006 8.183 7.740 7.740 251,164 -0.35(-4.38%)
May 20, 2020 7.779 8.262 7.286 8.095 571,032 +0.52(+6.90%)
May 19, 2020 8.095 8.174 7.552 7.572 276,445 -0.61(-7.47%)
May 18, 2020 7.878 8.351 7.789 8.183 559,121 +0.77(+10.45%)
May 15, 2020 6.645 7.464 6.320 7.409 493,835 +0.75(+11.33%)
May 14, 2020 6.793 7.040 6.182 6.655 543,094 -0.20(-2.88%)
May 13, 2020 7.690 7.858 6.542 6.852 541,894 -0.88(-11.35%)
May 12, 2020 8.755 8.844 7.720 7.730 326,871 -1.05(-12.01%)
May 11, 2020 8.469 9.219 8.233 8.785 361,981 +0.23(+2.65%)
May 08, 2020 7.533 8.686 7.178 8.558 437,037 +0.45(+5.60%)
May 07, 2020 7.355 8.262 7.286 8.105 509,956 +0.89(+12.30%)
May 06, 2020 7.306 7.414 6.872 7.217 366,171 +0.02(+0.27%)
May 05, 2020 7.533 7.651 7.168 7.197 322,122 -0.12(-1.68%)
May 04, 2020 7.336 7.552 7.040 7.321 264,797 -0.19(-2.56%)
May 01, 2020 7.750 7.858 7.148 7.513 303,563 -0.44(-5.58%)
Apr 30, 2020 8.164 8.164 7.720 7.957 393,436 -0.41(-4.95%)
Apr 29, 2020 7.799 8.437 7.789 8.371 461,203 +0.97(+13.05%)
Apr 28, 2020 7.040 7.602 6.961 7.405 395,958 +0.63(+9.32%)
Apr 27, 2020 6.379 7.040 6.300 6.774 376,137 +0.55(+8.87%)
Apr 24, 2020 6.212 6.281 6.064 6.221 251,735 +0.04(+0.64%)
Apr 23, 2020 6.241 6.423 6.073 6.182 373,468 +0.06(+0.97%)
Apr 22, 2020 6.330 6.330 6.004 6.123 424,925 -0.08(-1.27%)
Apr 21, 2020 6.428 6.591 5.975 6.202 377,185 -0.51(-7.64%)
Apr 20, 2020 7.040 7.040 6.497 6.714 338,462 -0.67(-9.08%)
Apr 17, 2020 6.310 7.424 6.300 7.385 566,759 +1.43(+24.01%)
Apr 16, 2020 6.497 6.616 5.768 5.955 628,848 -0.54(-8.35%)
Apr 15, 2020 6.478 6.616 5.758 6.497 457,965 -0.24(-3.58%)
Apr 14, 2020 6.971 7.217 6.655 6.739 336,358 +0.09(+1.41%)
Apr 13, 2020 7.710 7.710 6.557 6.645 336,015 -1.11(-14.36%)
Apr 09, 2020 7.759 8.134 7.493 7.759 312,488 +0.34(+4.52%)
Apr 08, 2020 7.681 7.759 7.336 7.424 351,795 -0.07(-0.92%)
Apr 07, 2020 7.740 8.509 7.434 7.493 618,759 +0.14(+1.88%)
Apr 06, 2020 5.748 7.424 5.748 7.355 1,057,253 +1.91(+35.14%)
Apr 03, 2020 6.251 6.251 5.285 5.442 448,194 -0.98(-15.21%)
Apr 02, 2020 6.428 7.010 6.192 6.419 343,899 -0.08(-1.21%)
Apr 01, 2020 7.237 7.237 6.369 6.497 365,038 -0.94(-12.60%)
Mar 31, 2020 8.272 8.588 7.188 7.434 443,208 -0.81(-9.81%)
Mar 30, 2020 9.495 9.495 8.144 8.243 377,703 -1.12(-12.00%)
Mar 27, 2020 9.248 9.613 8.883 9.367 293,725 -0.43(-4.43%)
Mar 26, 2020 8.696 9.889 8.627 9.800 594,228 +1.17(+13.60%)
Mar 25, 2020 7.720 9.051 7.266 8.627 550,801 +0.98(+12.76%)
Mar 24, 2020 7.858 8.292 7.355 7.651 582,392 +0.70(+10.07%)
Mar 23, 2020 8.154 8.154 6.695 6.951 784,896 -1.10(-13.71%)
Mar 20, 2020 8.686 9.692 7.592 8.055 821,537 -0.58(-6.74%)
Mar 19, 2020 8.588 9.406 8.164 8.637 569,009 +0.03(+0.34%)
Mar 18, 2020 8.183 9.012 7.907 8.607 520,454 -0.17(-1.91%)
Mar 17, 2020 8.972 9.169 7.829 8.775 672,710 +0.02(+0.23%)
Mar 16, 2020 6.971 9.100 6.971 8.755 697,544 -0.92(-9.48%)
Mar 13, 2020 8.321 9.672 7.828 9.672 916,166 +1.92(+24.81%)
Mar 12, 2020 8.190 8.533 7.740 7.750 533,252 -1.22(-13.65%)
Mar 11, 2020 9.591 9.680 8.582 8.974 396,440 -0.93(-9.40%)
Mar 10, 2020 9.435 9.983 9.062 9.905 337,722 +0.87(+9.65%)
Mar 09, 2020 9.474 9.843 8.886 9.033 371,798 -1.02(-10.14%)
Mar 06, 2020 9.856 10.33 9.787 10.05 393,682 -0.21(-2.01%)
Mar 05, 2020 10.30 10.58 10.16 10.26 521,438 -0.41(-3.86%)
Mar 04, 2020 11.15 11.27 10.61 10.67 439,295 -0.32(-2.94%)
Mar 03, 2020 11.14 12.07 10.76 10.99 698,655 -0.31(-2.77%)
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.