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 (%)
Jul 31, 2020 11.30 11.54 10.93 11.29 405,373 -0.09(-0.78%)
Jul 30, 2020 10.96 11.57 10.85 11.38 290,823 +0.21(+1.91%)
Jul 29, 2020 11.18 11.33 10.92 11.16 227,818 +0.08(+0.76%)
Jul 28, 2020 11.16 11.36 10.98 11.08 266,264 -0.06(-0.53%)
Jul 27, 2020 11.82 11.84 11.06 11.14 331,644 -0.20(-1.75%)
Jul 24, 2020 10.32 11.45 10.30 11.34 826,978 +0.99(+9.59%)
Jul 23, 2020 10.63 10.72 10.13 10.35 262,829 -0.35(-3.25%)
Jul 22, 2020 10.01 10.74 9.919 10.69 221,214 +0.58(+5.69%)
Jul 21, 2020 10.44 10.65 10.03 10.12 218,722 +0.00(+0.00%)
Jul 20, 2020 10.65 10.73 9.929 10.12 254,302 -0.63(-5.86%)
Jul 17, 2020 10.89 11.00 10.47 10.75 292,562 -0.16(-1.50%)
Jul 16, 2020 10.50 10.98 10.24 10.91 253,222 +0.44(+4.17%)
Jul 15, 2020 9.582 10.59 9.582 10.47 394,641 +1.27(+13.79%)
Jul 14, 2020 8.610 9.433 8.521 9.205 426,413 +0.14(+1.53%)
Jul 13, 2020 9.741 10.06 9.066 9.066 423,861 +0.24(+2.70%)
Jul 10, 2020 8.104 8.848 7.985 8.828 336,114 +0.69(+8.54%)
Jul 09, 2020 8.421 8.610 7.836 8.134 358,198 -0.37(-4.32%)
Jul 08, 2020 8.620 8.744 8.421 8.501 287,329 -0.10(-1.15%)
Jul 07, 2020 8.898 8.898 8.154 8.600 379,627 +0.27(+3.21%)
Jul 06, 2020 8.531 8.531 8.223 8.332 184,823 +0.12(+1.45%)
Jul 02, 2020 8.788 8.888 8.124 8.213 213,625 -0.28(-3.33%)
Jul 01, 2020 8.669 9.126 8.312 8.496 234,774 -0.18(-2.11%)
Jun 30, 2020 8.590 8.863 8.461 8.679 279,033 +0.03(+0.34%)
Jun 29, 2020 8.322 8.858 8.263 8.650 304,738 +0.54(+6.60%)
Jun 26, 2020 8.431 8.501 7.906 8.114 642,690 -0.45(-5.21%)
Jun 25, 2020 8.025 8.679 7.841 8.560 373,372 +0.60(+7.47%)
Jun 24, 2020 8.292 8.659 7.797 7.965 1,010,223 -0.52(-6.08%)
Jun 23, 2020 8.491 8.580 8.352 8.481 149,469 +0.18(+2.15%)
Jun 22, 2020 8.183 8.342 7.856 8.302 263,895 +0.00(+0.00%)
Jun 19, 2020 8.640 8.788 8.253 8.302 474,734 -0.19(-2.22%)
Jun 18, 2020 8.243 8.521 8.044 8.491 231,712 +0.13(+1.54%)
Jun 17, 2020 8.709 8.709 8.302 8.362 154,998 -0.35(-3.99%)
Jun 16, 2020 9.106 9.443 8.382 8.709 219,630 +0.14(+1.62%)
Jun 15, 2020 8.124 8.744 8.054 8.570 299,557 +0.03(+0.35%)
Jun 12, 2020 8.779 8.858 8.193 8.540 269,274 +0.35(+4.24%)
Jun 11, 2020 8.745 8.879 8.164 8.193 330,325 -1.40(-14.59%)
Jun 10, 2020 10.18 10.19 9.574 9.593 226,146 -0.74(-7.16%)
Jun 09, 2020 10.83 10.88 10.29 10.33 284,658 -0.83(-7.42%)
Jun 08, 2020 11.88 12.30 10.75 11.16 710,867 -0.53(-4.55%)
Jun 05, 2020 10.52 11.75 10.52 11.69 758,249 +2.05(+21.27%)
Jun 04, 2020 9.396 9.894 9.386 9.643 277,482 +0.15(+1.56%)
Jun 03, 2020 8.982 9.583 8.913 9.495 407,784 +0.75(+8.57%)
Jun 02, 2020 8.903 9.263 8.657 8.745 270,235 +0.02(+0.23%)
Jun 01, 2020 8.548 8.903 8.405 8.726 325,445 +0.18(+2.08%)
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%)
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.