Canada markets close in 2 hours 44 minutes

The E.W. Scripps Company (SSP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.33-0.23 (-1.83%)
As of 01:14PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202212.3612.6812.2812.3312.3359,740
Sept 23, 202213.1013.1012.4612.5612.56232,000
Sept 22, 202213.9914.0113.1513.1913.19177,700
Sept 21, 202214.5814.6113.9814.0114.01156,100
Sept 20, 202214.4014.4814.2614.4414.44160,400
Sept 19, 202214.0714.5514.0714.5014.50150,600
Sept 16, 202214.3914.4113.8514.1714.17378,000
Sept 15, 202214.2314.6514.2314.5114.51190,000
Sept 14, 202214.7114.7313.9814.3314.33140,800
Sept 13, 202214.7415.1514.6214.7114.71323,000
Sept 12, 202214.8215.2814.7115.1815.18163,100
Sept 09, 202214.0014.6313.9214.6114.61172,500
Sept 08, 202213.8213.9213.6013.8813.88175,000
Sept 07, 202213.7713.9313.5713.8513.85317,800
Sept 06, 202214.5614.7613.7913.8913.89204,700
Sept 02, 202215.0415.0414.4914.6314.63194,200
Sept 01, 202214.7914.9114.5914.8214.82163,900
Aug 31, 202214.9115.2914.7914.9514.95202,300
Aug 30, 202215.2415.3014.8314.8514.85126,600
Aug 29, 202215.1315.4015.1215.2415.24102,000
Aug 26, 202215.5415.7115.1015.3015.30193,900
Aug 25, 202215.1415.6714.9715.5115.51135,500
Aug 24, 202214.9515.3914.8015.1515.15126,800
Aug 23, 202215.5315.7214.9915.0715.07228,300
Aug 22, 202215.7715.9015.3715.5315.53235,600
Aug 19, 202216.0416.2515.9516.0316.03132,200
Aug 18, 202215.9216.3415.9216.3016.30171,300
Aug 17, 202216.1716.1715.4516.0116.01139,700
Aug 16, 202216.0316.4415.8916.3716.37312,600
Aug 15, 202215.8316.0515.6316.0116.01224,700
Aug 12, 202215.6915.9415.6115.9315.93244,400
Aug 11, 202215.3215.8415.3215.6615.66239,100
Aug 10, 202214.8815.4314.8815.1215.12366,700
Aug 09, 202214.8414.9314.5714.7314.73318,100
Aug 08, 202214.3814.9814.3014.7814.78396,000
Aug 05, 202214.2514.5113.5114.4314.43379,700
Aug 04, 202214.5214.5214.2414.4014.40254,500
Aug 03, 202214.2514.7313.8714.6014.60170,700
Aug 02, 202214.3014.4313.9914.0114.01258,400
Aug 01, 202214.1614.5214.0014.4914.49154,300
Jul 29, 202214.8214.8214.0314.2614.26309,200
Jul 28, 202214.6314.9314.3114.9014.90177,700
Jul 27, 202214.3714.7514.3114.6314.63194,000
Jul 26, 202214.4314.8214.2314.3514.35197,200
Jul 25, 202214.4014.7214.3014.6114.61172,600
Jul 22, 202214.6414.7014.2014.3514.35220,200
Jul 21, 202214.1614.4913.9914.4814.48194,200
Jul 20, 202213.6214.3713.5814.3314.33323,500
Jul 19, 202213.5013.8713.3913.6713.67224,300
Jul 18, 202213.0113.3312.7413.2713.27203,600
Jul 15, 202212.6712.9912.4912.9512.95205,200
Jul 14, 202212.3312.4512.2812.3512.35155,200
Jul 13, 202212.4512.6212.3612.6012.60140,500
Jul 12, 202212.3012.7412.2312.6212.62236,400
Jul 11, 202212.6412.7212.3412.3912.39196,400
Jul 08, 202212.9213.5312.6812.8212.82432,300
Jul 07, 202212.5213.0112.3912.9812.98344,300
Jul 06, 202212.8312.9912.0812.3912.39375,200
Jul 05, 202212.5212.7212.0412.7112.71356,700
Jul 01, 202212.4112.8212.3612.7912.79254,900
Jun 30, 202212.4512.7112.3512.4712.47375,300
Jun 29, 202212.7812.8412.4312.6612.66178,200
Jun 28, 202212.9413.3212.7912.7912.79289,400
Jun 27, 202213.1413.1412.8612.8912.89237,900
Jun 24, 202212.7813.2712.6812.9912.99410,300
Jun 23, 202212.5812.7312.3712.6812.68229,400
Jun 22, 202212.5712.9712.5112.6112.61209,200
Jun 21, 202212.7613.1212.5412.7712.77381,700
Jun 17, 202212.9112.9312.4312.5012.50949,600
Jun 16, 202213.2213.8912.5612.6712.67321,300
Jun 15, 202213.4113.8813.3813.5613.56288,700
Jun 14, 202213.1613.3712.9113.3313.33297,300
Jun 13, 202214.0014.0313.0813.1413.14353,000
Jun 10, 202214.8214.9214.3314.3714.37394,500
Jun 09, 202215.1015.2114.8315.0915.09227,700
Jun 08, 202215.3015.4014.9915.2315.23347,100
Jun 07, 202215.3115.4515.1415.4415.44252,000
Jun 06, 202215.6115.6115.2415.5215.52224,900
Jun 03, 202215.6015.6515.2815.4615.46218,900
Jun 02, 202215.4315.7015.2615.6315.63197,300
Jun 01, 202215.8515.8515.3115.5115.51336,200
May 31, 202215.4916.0115.3215.8715.87354,300
May 27, 202215.5015.7715.5015.7115.71214,300
May 26, 202215.4315.5715.3015.4415.44267,500
May 25, 202214.8515.4314.7315.2515.25308,700
May 24, 202215.5815.5814.6914.9014.90392,900
May 23, 202216.3716.3715.7215.8015.80299,200
May 20, 202216.1816.2815.4615.9215.92356,900
May 19, 202215.7316.0815.5715.8815.88346,400
May 18, 202215.7616.1915.7615.8815.88346,900
May 17, 202215.3716.0015.3715.9415.94265,100
May 16, 202215.0915.5415.0015.0915.09247,200
May 13, 202214.9415.2514.7015.0815.08273,800
May 12, 202214.5115.0614.3414.8814.88355,300
May 11, 202214.8115.2514.2214.6314.63373,900
May 10, 202214.9915.2714.3014.7014.70512,300
May 09, 202216.0017.5114.3614.7114.71526,100
May 06, 202217.3717.5016.0616.3916.39678,300
May 05, 202217.6017.8616.9817.2517.25359,700
May 04, 202217.2517.8716.9217.7917.79241,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...