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

E.W. Scripps Company (The) - Class A Common Stock (NQ: SSP )

2.595 +0.545 (+26.59%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 1.810 2.140 1.720 2.050 18,253,380 +0.62(+43.36%)
Mar 11, 2025 1.410 1.490 1.360 1.430 1,608,166 +0.02(+1.42%)
Mar 10, 2025 1.460 1.510 1.390 1.410 538,487 -0.09(-6.00%)
Mar 07, 2025 1.500 1.580 1.465 1.500 264,229 +0.02(+1.35%)
Mar 06, 2025 1.460 1.540 1.460 1.480 363,293 +0.00(+0.00%)
Mar 05, 2025 1.490 1.550 1.450 1.480 249,748 -0.01(-0.67%)
Mar 04, 2025 1.420 1.550 1.410 1.490 483,610 +0.03(+2.05%)
Mar 03, 2025 1.640 1.640 1.431 1.460 712,868 -0.16(-9.88%)
Feb 28, 2025 1.620 1.710 1.580 1.620 542,445 +0.03(+1.89%)
Feb 27, 2025 1.750 1.782 1.590 1.590 638,978 -0.13(-7.56%)
Feb 26, 2025 1.730 1.820 1.700 1.720 392,745 +0.01(+0.58%)
Feb 25, 2025 1.770 1.809 1.680 1.710 397,662 -0.06(-3.39%)
Feb 24, 2025 1.830 1.830 1.750 1.770 481,450 -0.02(-1.12%)
Feb 21, 2025 1.880 1.950 1.780 1.790 315,822 -0.07(-3.76%)
Feb 20, 2025 1.780 1.870 1.755 1.860 339,942 +0.09(+5.08%)
Feb 19, 2025 1.830 1.850 1.755 1.770 487,786 -0.07(-3.80%)
Feb 18, 2025 1.990 2.010 1.830 1.840 510,238 -0.14(-7.07%)
Feb 14, 2025 1.950 2.020 1.930 1.980 300,124 +0.06(+3.13%)
Feb 13, 2025 1.920 1.950 1.870 1.920 224,980 +0.01(+0.52%)
Feb 12, 2025 1.900 2.015 1.870 1.910 394,420 -0.01(-0.52%)
Feb 11, 2025 1.850 1.970 1.850 1.920 329,395 +0.04(+2.13%)
Feb 10, 2025 1.750 1.990 1.750 1.880 694,943 +0.15(+8.67%)
Feb 07, 2025 1.810 1.830 1.730 1.730 514,024 -0.08(-4.42%)
Feb 06, 2025 1.850 1.880 1.795 1.810 495,136 +0.00(+0.00%)
Feb 05, 2025 1.880 1.880 1.800 1.810 393,715 -0.07(-3.72%)
Feb 04, 2025 1.780 1.970 1.780 1.880 589,221 +0.12(+6.82%)
Feb 03, 2025 1.800 1.885 1.750 1.760 463,363 -0.12(-6.38%)
Jan 31, 2025 1.980 2.008 1.870 1.880 484,582 -0.10(-5.05%)
Jan 30, 2025 1.950 2.030 1.940 1.980 337,516 +0.04(+2.06%)
Jan 29, 2025 2.000 2.000 1.870 1.940 815,458 -0.06(-3.00%)
Jan 28, 2025 2.190 2.210 1.980 2.000 978,238 -0.16(-7.41%)
Jan 27, 2025 2.220 2.250 2.130 2.160 312,450 -0.08(-3.57%)
Jan 24, 2025 2.310 2.330 2.220 2.240 256,626 -0.10(-4.27%)
Jan 23, 2025 2.190 2.355 2.165 2.340 438,378 +0.15(+6.85%)
Jan 22, 2025 2.200 2.220 2.110 2.190 255,198 +0.01(+0.46%)
Jan 21, 2025 2.280 2.280 2.175 2.180 175,910 -0.10(-4.39%)
Jan 17, 2025 2.230 2.320 2.190 2.280 244,839 +0.08(+3.64%)
Jan 16, 2025 2.300 2.315 2.195 2.200 242,920 -0.10(-4.35%)
Jan 15, 2025 2.210 2.340 2.105 2.300 646,799 +0.20(+9.52%)
Jan 14, 2025 2.270 2.270 2.100 2.100 533,238 -0.19(-8.30%)
Jan 13, 2025 2.290 2.355 2.250 2.290 467,649 -0.07(-2.97%)
Jan 10, 2025 2.390 2.530 2.300 2.360 388,056 -0.14(-5.60%)
Jan 08, 2025 2.470 2.530 2.345 2.500 420,650 -0.02(-0.79%)
Jan 07, 2025 2.690 2.740 2.364 2.520 569,111 -0.16(-5.97%)
Jan 06, 2025 2.550 2.769 2.480 2.680 777,897 +0.18(+7.20%)
Jan 03, 2025 2.540 2.570 2.405 2.500 428,059 -0.02(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.