The E.W. Scripps Company (SSP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.7200 | 3.7600 | 3.6400 | 3.7000 | 3.7000 | 379,300 |
| Apr 25, 2024 | 3.7100 | 3.8800 | 3.6800 | 3.6900 | 3.6900 | 494,600 |
| Apr 24, 2024 | 3.7900 | 3.8600 | 3.6600 | 3.8100 | 3.8100 | 1,183,000 |
| Apr 23, 2024 | 3.6900 | 3.9000 | 3.6600 | 3.7800 | 3.7800 | 1,015,900 |
| Apr 22, 2024 | 3.6300 | 3.8900 | 3.5600 | 3.7200 | 3.7200 | 984,100 |
| Apr 19, 2024 | 3.4500 | 3.6300 | 3.4500 | 3.5900 | 3.5900 | 736,100 |
| Apr 18, 2024 | 3.3000 | 3.7500 | 3.1900 | 3.4500 | 3.4500 | 1,073,900 |
| Apr 17, 2024 | 3.2300 | 3.4400 | 3.2000 | 3.3000 | 3.3000 | 1,729,000 |
| Apr 16, 2024 | 3.1000 | 3.2100 | 2.9300 | 3.2000 | 3.2000 | 895,500 |
| Apr 15, 2024 | 3.2200 | 3.3600 | 3.1300 | 3.1300 | 3.1300 | 862,500 |
| Apr 12, 2024 | 3.1800 | 3.2700 | 3.1400 | 3.2000 | 3.2000 | 666,500 |
| Apr 11, 2024 | 3.3800 | 3.4500 | 3.2300 | 3.2400 | 3.2400 | 782,400 |
| Apr 10, 2024 | 3.3700 | 3.4800 | 3.2300 | 3.3300 | 3.3300 | 761,400 |
| Apr 09, 2024 | 3.4800 | 3.6500 | 3.3100 | 3.5900 | 3.5900 | 822,000 |
| Apr 08, 2024 | 3.5400 | 3.6500 | 3.4400 | 3.4900 | 3.4900 | 731,000 |
| Apr 05, 2024 | 3.6600 | 3.7000 | 3.3400 | 3.4300 | 3.4300 | 752,100 |
| Apr 04, 2024 | 3.5200 | 3.8900 | 3.4900 | 3.7200 | 3.7200 | 1,313,400 |
| Apr 03, 2024 | 3.2800 | 3.4700 | 3.1400 | 3.4500 | 3.4500 | 1,897,000 |
| Apr 02, 2024 | 3.5600 | 3.6700 | 3.2100 | 3.2800 | 3.2800 | 13,430,600 |
| Apr 01, 2024 | 3.9200 | 3.9200 | 3.5200 | 3.7200 | 3.7200 | 1,599,800 |
| Mar 28, 2024 | 3.7400 | 4.1400 | 3.7200 | 3.9300 | 3.9300 | 2,656,000 |
| Mar 27, 2024 | 3.7600 | 4.1100 | 3.7600 | 3.9600 | 3.9600 | 924,400 |
| Mar 26, 2024 | 3.8500 | 3.9800 | 3.6400 | 3.6600 | 3.6600 | 977,000 |
| Mar 25, 2024 | 3.5000 | 3.8800 | 3.4700 | 3.8100 | 3.8100 | 1,235,300 |
| Mar 22, 2024 | 3.8300 | 3.8500 | 3.4700 | 3.4800 | 3.4800 | 593,000 |
| Mar 21, 2024 | 3.8900 | 3.9900 | 3.7900 | 3.8600 | 3.8600 | 875,000 |
| Mar 20, 2024 | 3.4800 | 3.9200 | 3.3900 | 3.8600 | 3.8600 | 906,300 |
| Mar 19, 2024 | 3.5100 | 3.6400 | 3.4200 | 3.4800 | 3.4800 | 1,048,600 |
| Mar 18, 2024 | 3.7900 | 3.7900 | 3.5300 | 3.5400 | 3.5400 | 1,107,600 |
| Mar 15, 2024 | 3.9600 | 4.0800 | 3.7000 | 3.7200 | 3.7200 | 1,700,400 |
| Mar 14, 2024 | 4.2600 | 4.2600 | 3.9400 | 3.9800 | 3.9800 | 893,900 |
| Mar 13, 2024 | 4.1600 | 4.3700 | 4.1600 | 4.2600 | 4.2600 | 761,400 |
| Mar 12, 2024 | 4.3000 | 4.3000 | 4.0100 | 4.1800 | 4.1800 | 641,300 |
| Mar 11, 2024 | 4.2500 | 4.3700 | 4.2100 | 4.2900 | 4.2900 | 493,600 |
| Mar 08, 2024 | 4.3300 | 4.4800 | 4.2100 | 4.2600 | 4.2600 | 702,200 |
| Mar 07, 2024 | 4.2500 | 4.4500 | 4.2100 | 4.2600 | 4.2600 | 534,600 |
| Mar 06, 2024 | 4.3700 | 4.4100 | 4.0900 | 4.2100 | 4.2100 | 819,100 |
| Mar 05, 2024 | 4.5000 | 4.8300 | 4.3400 | 4.3600 | 4.3600 | 1,211,000 |
| Mar 04, 2024 | 3.9000 | 5.1200 | 3.8900 | 4.6100 | 4.6100 | 3,458,100 |
| Mar 01, 2024 | 4.0500 | 4.1000 | 3.7100 | 3.7600 | 3.7600 | 1,494,100 |
| Feb 29, 2024 | 4.1000 | 4.5900 | 3.9500 | 4.0300 | 4.0300 | 1,313,700 |
| Feb 28, 2024 | 4.5900 | 4.5900 | 3.9600 | 3.9800 | 3.9800 | 1,306,900 |
| Feb 27, 2024 | 4.6500 | 5.1200 | 4.6500 | 4.6800 | 4.6800 | 1,156,500 |
| Feb 26, 2024 | 4.3600 | 4.6600 | 4.2100 | 4.6000 | 4.6000 | 1,185,800 |
| Feb 23, 2024 | 5.5500 | 5.9600 | 4.2600 | 4.3400 | 4.3400 | 2,099,200 |
| Feb 22, 2024 | 5.4800 | 5.5300 | 5.2600 | 5.3900 | 5.3900 | 722,700 |
| Feb 21, 2024 | 5.6800 | 5.7100 | 5.4500 | 5.5100 | 5.5100 | 404,700 |
| Feb 20, 2024 | 5.9200 | 5.9700 | 5.6900 | 5.7100 | 5.7100 | 407,000 |
| Feb 16, 2024 | 6.2900 | 6.3300 | 6.0700 | 6.1100 | 6.1100 | 423,200 |
| Feb 15, 2024 | 6.0200 | 6.4900 | 5.9800 | 6.4200 | 6.4200 | 512,500 |
| Feb 14, 2024 | 6.4200 | 6.4800 | 5.9500 | 5.9700 | 5.9700 | 356,600 |
| Feb 13, 2024 | 6.5200 | 6.6600 | 6.2400 | 6.2400 | 6.2400 | 460,600 |
| Feb 12, 2024 | 5.8600 | 7.1000 | 5.8600 | 7.0300 | 7.0300 | 680,000 |
| Feb 09, 2024 | 5.6100 | 5.9500 | 5.6100 | 5.8700 | 5.8700 | 923,500 |
| Feb 08, 2024 | 5.7200 | 6.2200 | 5.5700 | 5.6700 | 5.6700 | 1,003,700 |
| Feb 07, 2024 | 7.4400 | 7.5800 | 5.3500 | 5.6400 | 5.6400 | 1,260,300 |
| Feb 06, 2024 | 7.3600 | 7.6900 | 7.2800 | 7.4300 | 7.4300 | 213,500 |
| Feb 05, 2024 | 7.5200 | 7.5400 | 7.3100 | 7.3600 | 7.3600 | 221,000 |
| Feb 02, 2024 | 7.9500 | 8.0300 | 7.7000 | 7.8500 | 7.8500 | 224,900 |
| Feb 01, 2024 | 8.1100 | 8.3400 | 7.8200 | 8.1600 | 8.1600 | 205,600 |
| Jan 31, 2024 | 8.2600 | 8.3900 | 7.9600 | 7.9700 | 7.9700 | 227,700 |
| Jan 30, 2024 | 8.5700 | 8.5700 | 8.2200 | 8.2300 | 8.2300 | 203,800 |
| Jan 29, 2024 | 9.0100 | 9.1500 | 8.6800 | 8.7200 | 8.7200 | 239,400 |
| Jan 26, 2024 | 9.1400 | 9.3500 | 8.7900 | 8.9700 | 8.9700 | 287,300 |
| Jan 25, 2024 | 8.4800 | 9.2000 | 8.4800 | 9.1200 | 9.1200 | 325,700 |
| Jan 24, 2024 | 8.4000 | 8.6100 | 8.2000 | 8.2500 | 8.2500 | 297,100 |
| Jan 23, 2024 | 8.2800 | 8.3200 | 7.9700 | 8.0900 | 8.0900 | 272,700 |
| Jan 22, 2024 | 7.6400 | 8.1600 | 7.6000 | 8.0900 | 8.0900 | 305,300 |
| Jan 19, 2024 | 7.3000 | 7.5500 | 7.1600 | 7.5500 | 7.5500 | 203,000 |
| Jan 18, 2024 | 7.6600 | 7.8000 | 7.1500 | 7.2400 | 7.2400 | 333,700 |
| Jan 17, 2024 | 7.2500 | 7.6400 | 7.2400 | 7.6100 | 7.6100 | 241,000 |
| Jan 16, 2024 | 7.7400 | 7.7400 | 7.4800 | 7.5200 | 7.5200 | 231,100 |
| Jan 12, 2024 | 8.0500 | 8.2100 | 7.8000 | 7.8300 | 7.8300 | 169,900 |
| Jan 11, 2024 | 7.8100 | 7.8600 | 7.5600 | 7.8500 | 7.8500 | 271,300 |
| Jan 10, 2024 | 7.4500 | 7.8400 | 7.3100 | 7.8400 | 7.8400 | 210,400 |
| Jan 09, 2024 | 7.8000 | 7.8600 | 7.4100 | 7.5500 | 7.5500 | 381,500 |
| Jan 08, 2024 | 7.9700 | 8.2100 | 7.7900 | 8.0600 | 8.0600 | 304,400 |
| Jan 05, 2024 | 7.6100 | 8.1900 | 7.5700 | 8.0000 | 8.0000 | 532,300 |
| Jan 04, 2024 | 7.6800 | 7.8000 | 7.5400 | 7.6900 | 7.6900 | 324,800 |
| Jan 03, 2024 | 7.6900 | 7.8000 | 7.5200 | 7.6200 | 7.6200 | 389,300 |
| Jan 02, 2024 | 7.9000 | 8.4100 | 7.5800 | 7.8800 | 7.8800 | 501,800 |
| Dec 29, 2023 | 8.2800 | 8.2900 | 7.8200 | 7.9900 | 7.9900 | 283,500 |
| Dec 28, 2023 | 7.7800 | 8.3400 | 7.7800 | 8.2900 | 8.2900 | 304,800 |
| Dec 27, 2023 | 7.8400 | 7.9400 | 7.7000 | 7.8700 | 7.8700 | 295,300 |
| Dec 26, 2023 | 7.6300 | 7.8900 | 7.4800 | 7.7700 | 7.7700 | 294,300 |
| Dec 22, 2023 | 7.5300 | 7.7600 | 7.4800 | 7.5900 | 7.5900 | 220,800 |
| Dec 21, 2023 | 7.3500 | 7.5800 | 7.1900 | 7.5100 | 7.5100 | 359,700 |
| Dec 20, 2023 | 7.7200 | 7.8900 | 7.2800 | 7.2900 | 7.2900 | 401,500 |
| Dec 19, 2023 | 7.5600 | 7.8100 | 7.5600 | 7.7500 | 7.7500 | 356,700 |
| Dec 18, 2023 | 7.7900 | 7.8800 | 7.4000 | 7.4300 | 7.4300 | 390,500 |
| Dec 15, 2023 | 8.3400 | 8.3400 | 7.7600 | 7.7700 | 7.7700 | 1,196,700 |
| Dec 14, 2023 | 8.1500 | 9.0000 | 8.1500 | 8.3200 | 8.3200 | 498,400 |
| Dec 13, 2023 | 7.1000 | 7.8600 | 7.0400 | 7.8100 | 7.8100 | 470,900 |
| Dec 12, 2023 | 7.4100 | 7.5300 | 7.1300 | 7.1600 | 7.1600 | 272,300 |
| Dec 11, 2023 | 7.7800 | 7.7800 | 7.4000 | 7.4500 | 7.4500 | 262,700 |
| Dec 08, 2023 | 7.4200 | 7.8200 | 7.4200 | 7.7900 | 7.7900 | 239,100 |
| Dec 07, 2023 | 7.3800 | 7.4700 | 7.2900 | 7.4200 | 7.4200 | 206,800 |
| Dec 06, 2023 | 7.3200 | 7.6100 | 7.2800 | 7.3600 | 7.3600 | 255,100 |
| Dec 05, 2023 | 7.7800 | 7.7800 | 7.2100 | 7.2800 | 7.2800 | 262,800 |
| Dec 04, 2023 | 7.4200 | 7.9800 | 7.4200 | 7.8700 | 7.8700 | 413,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.