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
)
4.220
+0.320 (+8.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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, 2023
8.320
8.390
7.860
7.880
358,104
-0.43(-5.17%)
May 30, 2023
8.500
8.610
8.240
8.310
205,790
-0.13(-1.54%)
May 26, 2023
8.230
8.540
8.190
8.440
255,226
+0.25(+3.05%)
May 25, 2023
8.200
8.230
7.990
8.190
264,746
-0.07(-0.85%)
May 24, 2023
8.390
8.390
8.110
8.260
223,682
-0.23(-2.71%)
May 23, 2023
8.470
8.790
8.440
8.490
279,893
+0.04(+0.47%)
May 22, 2023
8.310
8.480
8.170
8.450
424,844
+0.26(+3.17%)
May 19, 2023
8.240
8.240
8.010
8.190
1,356,887
+0.09(+1.11%)
May 18, 2023
7.910
8.110
7.700
8.100
444,259
+0.15(+1.89%)
May 17, 2023
7.700
8.160
7.700
7.950
360,649
+0.30(+3.92%)
May 16, 2023
7.700
7.760
7.490
7.650
211,027
-0.14(-1.80%)
May 15, 2023
7.530
8.034
7.530
7.790
366,885
+0.27(+3.59%)
May 12, 2023
7.640
7.650
7.470
7.520
420,006
-0.05(-0.66%)
May 11, 2023
7.500
7.650
7.330
7.570
423,377
-0.06(-0.79%)
May 10, 2023
7.900
7.940
7.420
7.630
307,432
-0.13(-1.68%)
May 09, 2023
7.850
8.035
7.710
7.760
304,007
-0.16(-2.02%)
May 08, 2023
8.100
8.240
7.760
7.920
300,100
-0.07(-0.88%)
May 05, 2023
7.650
8.400
7.600
7.990
521,868
+0.59(+7.97%)
May 04, 2023
7.920
7.930
7.321
7.400
362,504
-0.56(-7.04%)
May 03, 2023
8.080
8.300
7.950
7.960
238,639
-0.12(-1.49%)
May 02, 2023
8.420
8.500
8.060
8.080
268,940
-0.39(-4.60%)
May 01, 2023
8.370
8.630
8.350
8.470
239,667
+0.04(+0.47%)
Apr 28, 2023
8.530
8.645
8.400
8.430
317,123
-0.18(-2.09%)
Apr 27, 2023
8.480
8.760
8.470
8.610
236,277
+0.21(+2.50%)
Apr 26, 2023
8.570
8.734
8.310
8.400
161,309
-0.25(-2.89%)
Apr 25, 2023
9.030
9.030
8.630
8.650
212,128
-0.44(-4.84%)
Apr 24, 2023
8.820
9.130
8.820
9.090
249,648
+0.28(+3.18%)
Apr 21, 2023
9.000
9.000
8.685
8.810
247,131
-0.22(-2.44%)
Apr 20, 2023
9.190
9.190
8.885
9.030
181,050
-0.23(-2.48%)
Apr 19, 2023
8.970
9.380
8.865
9.260
206,703
+0.18(+1.98%)
Apr 18, 2023
9.330
9.435
9.040
9.080
174,220
-0.24(-2.58%)
Apr 17, 2023
9.230
9.340
9.100
9.320
223,331
+0.17(+1.86%)
Apr 14, 2023
9.300
9.605
9.060
9.150
180,874
-0.11(-1.19%)
Apr 13, 2023
9.220
9.335
9.050
9.260
174,298
+0.21(+2.32%)
Apr 12, 2023
9.650
9.650
9.040
9.050
206,089
-0.37(-3.93%)
Apr 11, 2023
9.090
9.470
9.080
9.420
263,607
+0.42(+4.67%)
Apr 10, 2023
8.730
9.140
8.690
9.000
256,887
+0.20(+2.27%)
Apr 06, 2023
8.750
8.890
8.650
8.800
228,375
+0.07(+0.80%)
Apr 05, 2023
8.810
8.870
8.600
8.730
293,228
-0.13(-1.47%)
Apr 04, 2023
9.200
9.350
8.810
8.860
273,161
-0.34(-3.70%)
Apr 03, 2023
9.470
9.470
9.030
9.200
366,446
-0.21(-2.23%)
Mar 31, 2023
9.260
9.420
9.230
9.410
291,411
+0.23(+2.51%)
Mar 30, 2023
9.370
9.370
9.110
9.180
156,590
+0.03(+0.33%)
Mar 29, 2023
9.050
9.300
9.050
9.150
256,579
+0.19(+2.12%)
Mar 28, 2023
9.080
9.330
8.870
8.960
170,091
-0.20(-2.18%)
Mar 27, 2023
8.930
9.220
8.920
9.160
200,361
+0.34(+3.85%)
Mar 24, 2023
8.740
8.850
8.615
8.820
310,041
-0.08(-0.90%)
Mar 23, 2023
9.170
9.280
8.700
8.900
363,560
-0.06(-0.67%)
Mar 22, 2023
9.330
9.555
8.930
8.960
220,384
-0.39(-4.17%)
Mar 21, 2023
9.240
9.595
9.147
9.350
313,750
+0.34(+3.77%)
Mar 20, 2023
8.840
9.375
8.770
9.010
448,982
+0.26(+2.97%)
Mar 17, 2023
9.180
9.230
8.710
8.750
966,172
-0.61(-6.52%)
Mar 16, 2023
9.340
9.500
9.090
9.360
339,731
-0.17(-1.78%)
Mar 15, 2023
9.540
9.550
9.000
9.530
517,769
-0.16(-1.65%)
Mar 14, 2023
10.33
10.79
9.610
9.690
499,727
-0.17(-1.72%)
Mar 13, 2023
10.49
10.65
9.850
9.860
550,101
-0.78(-7.33%)
Mar 10, 2023
10.64
10.69
10.22
10.64
448,307
-0.09(-0.84%)
Mar 09, 2023
11.02
11.06
10.59
10.73
344,639
-0.34(-3.07%)
Mar 08, 2023
10.98
11.09
10.79
11.07
234,085
+0.09(+0.82%)
Mar 07, 2023
10.83
11.09
10.65
10.98
331,230
+0.06(+0.55%)
Mar 06, 2023
11.62
11.67
10.52
10.92
426,297
-0.77(-6.59%)
Mar 03, 2023
11.74
11.80
11.55
11.69
280,081
-0.07(-0.60%)
Mar 02, 2023
12.05
12.13
11.71
11.76
179,988
-0.47(-3.84%)
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
.