Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E.W. Scripps Company (NQ: SSP )

3.140 -0.100 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.