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
)
4.290
-0.155 (-3.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 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
.