E.W. Scripps Company (NQ: SSP )

20.29 USD -0.21 (-1.02%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 20.50 20.93 20.07 20.50 421,721 +0.26(+1.28%)
May 07, 2021 19.98 20.57 19.17 20.24 625,986 -1.17(-5.46%)
May 06, 2021 21.45 21.72 20.96 21.41 387,937 +0.10(+0.47%)
May 05, 2021 21.55 21.59 20.92 21.31 407,385 +0.00(+0.00%)
May 04, 2021 21.50 21.60 20.70 21.31 316,603 -0.39(-1.80%)
May 03, 2021 21.79 22.12 21.28 21.70 475,305 +0.08(+0.37%)
Apr 30, 2021 21.52 21.95 21.40 21.62 402,200 -0.06(-0.28%)
Apr 29, 2021 21.87 22.32 21.56 21.68 492,736 -0.10(-0.46%)
Apr 28, 2021 22.32 22.38 21.46 21.78 315,001 -0.52(-2.33%)
Apr 27, 2021 22.60 22.99 22.25 22.30 350,876 -0.44(-1.93%)
Apr 26, 2021 23.19 23.35 22.74 22.74 338,637 -0.25(-1.09%)
Apr 23, 2021 22.91 23.30 22.74 22.99 305,300 +0.16(+0.70%)
Apr 22, 2021 22.59 23.13 22.40 22.83 394,714 +0.24(+1.06%)
Apr 21, 2021 21.73 22.66 21.73 22.59 438,711 +0.74(+3.39%)
Apr 20, 2021 21.86 22.22 21.36 21.85 443,181 -0.22(-1.00%)
Apr 19, 2021 21.82 22.40 21.64 22.07 576,573 +0.29(+1.33%)
Apr 16, 2021 21.66 21.94 21.35 21.78 355,500 +0.38(+1.78%)
Apr 15, 2021 21.13 21.54 21.10 21.40 410,093 +0.32(+1.52%)
Apr 14, 2021 20.75 21.32 20.65 21.08 287,285 +0.26(+1.25%)
Apr 13, 2021 21.35 21.49 20.72 20.82 645,219 -0.41(-1.93%)
Apr 12, 2021 20.87 21.51 20.75 21.23 555,947 +0.54(+2.61%)
Apr 09, 2021 20.38 20.80 20.31 20.69 386,900 +0.31(+1.52%)
Apr 08, 2021 20.25 20.42 19.76 20.38 552,519 +0.22(+1.09%)
Apr 07, 2021 20.22 20.56 19.85 20.16 500,993 +0.07(+0.35%)
Apr 06, 2021 19.82 20.65 19.82 20.09 410,535 +0.34(+1.72%)
Apr 05, 2021 19.86 20.08 19.40 19.75 452,848 +0.01(+0.05%)
Apr 01, 2021 19.34 19.94 19.25 19.74 295,600 +0.47(+2.44%)
Mar 31, 2021 19.52 19.93 19.00 19.27 676,850 -0.41(-2.08%)
Mar 30, 2021 19.27 19.74 18.74 19.68 393,769 +0.62(+3.28%)
Mar 29, 2021 19.75 20.41 19.03 19.05 696,852 -0.70(-3.52%)
Mar 26, 2021 20.00 20.10 18.55 19.75 856,000 -0.09(-0.45%)
Mar 25, 2021 19.18 20.06 19.00 19.84 419,219 +0.36(+1.85%)
Mar 24, 2021 21.21 21.40 19.45 19.48 594,495 -1.42(-6.79%)
Mar 23, 2021 22.08 22.44 20.80 20.90 617,109 -1.48(-6.61%)
Mar 22, 2021 22.59 22.85 22.00 22.38 342,561 -0.28(-1.24%)
Mar 19, 2021 22.87 23.28 22.51 22.66 925,900 -0.23(-1.00%)
Mar 18, 2021 23.40 24.02 22.82 22.89 486,036 -0.53(-2.26%)
Mar 17, 2021 23.63 23.80 22.76 23.42 385,720 -0.21(-0.89%)
Mar 16, 2021 23.25 23.82 22.94 23.63 641,889 +0.17(+0.72%)
Mar 15, 2021 24.11 24.42 23.29 23.46 337,478 -0.87(-3.58%)
Mar 12, 2021 24.00 24.52 23.81 24.33 584,900 +0.54(+2.27%)
Mar 11, 2021 23.67 23.92 22.66 23.79 760,322 +0.10(+0.42%)
Mar 10, 2021 23.71 24.78 23.49 23.69 827,281 +0.23(+0.98%)
Mar 09, 2021 24.10 24.32 22.73 23.46 825,638 -0.52(-2.15%)
Mar 08, 2021 22.99 24.18 22.70 23.98 924,116 +1.38(+6.08%)
Mar 05, 2021 21.42 22.81 21.42 22.60 1,215,700 +1.33(+6.25%)
Mar 04, 2021 20.98 22.45 20.59 21.27 1,378,445 +0.31(+1.48%)
Mar 03, 2021 19.91 21.08 19.91 20.96 476,876 +0.66(+3.28%)
Mar 02, 2021 19.90 20.45 19.70 20.30 750,204 +0.01(+0.07%)
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.