E. W. Scripps Company Class A SSP
NASDAQ · United States · Consumer Services
$2.70+0.09 (+3.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.62 | +0.77% | $2.67 | $2.68 | $2.51 | 239.47K |
| 2026-09-30 | $2.60 | -0.38% | $2.62 | $2.65 | $2.57 | 467.30K |
| 2026-09-29 | $2.61 | -2.97% | $2.67 | $2.76 | $2.58 | 508.30K |
| 2026-09-28 | $2.69 | -2.54% | $2.77 | $2.83 | $2.67 | 424.00K |
| 2026-09-25 | $2.76 | -3.83% | $2.86 | $2.87 | $2.75 | 578.40K |
| 2026-09-24 | $2.87 | -4.97% | $3.04 | $3.09 | $2.86 | 585.70K |
| 2026-09-23 | $3.02 | -3.21% | $3.10 | $3.18 | $3.01 | 437.30K |
| 2026-09-22 | $3.12 | +0.97% | $3.14 | $3.19 | $3.10 | 390.50K |
| 2026-09-21 | $3.09 | +2.32% | $3.02 | $3.23 | $3.02 | 436.50K |
| 2026-09-18 | $3.02 | -1.31% | $3.03 | $3.05 | $2.98 | 2.16M |
| 2026-09-17 | $3.06 | -2.55% | $3.18 | $3.20 | $3.03 | 726.30K |
| 2026-09-16 | $3.14 | -2.18% | $3.21 | $3.24 | $3.09 | 582.40K |
| 2026-09-15 | $3.21 | +1.58% | $3.17 | $3.28 | $3.08 | 481.10K |
| 2026-09-14 | $3.16 | 0.00% | $3.15 | $3.25 | $3.13 | 408.20K |
| 2026-09-11 | $3.16 | +1.94% | $3.15 | $3.25 | $3.06 | 1.04M |
| 2026-09-10 | $3.10 | -1.27% | $3.12 | $3.30 | $3.08 | 614.40K |
| 2026-09-09 | $3.14 | -2.18% | $3.18 | $3.18 | $3.09 | 595.00K |
| 2026-09-08 | $3.21 | -2.73% | $3.27 | $3.28 | $3.12 | 773.20K |
| 2026-09-04 | $3.30 | -0.90% | $3.28 | $3.38 | $3.23 | 472.00K |
| 2026-09-03 | $3.33 | +2.46% | $3.30 | $3.42 | $3.23 | 430.60K |
| 2026-09-02 | $3.25 | -0.31% | $3.26 | $3.39 | $3.17 | 878.40K |
| 2026-09-01 | $3.26 | -1.51% | $3.28 | $3.40 | $3.18 | 868.80K |
| 2026-08-31 | $3.31 | +1.53% | $3.38 | $3.38 | $3.15 | 369.20K |
| 2026-08-28 | $3.26 | +2.19% | $3.17 | $3.28 | $3.17 | 340.10K |
| 2026-08-27 | $3.19 | +1.27% | $3.11 | $3.24 | $3.09 | 545.70K |
| 2026-08-26 | $3.15 | -4.26% | $3.29 | $3.31 | $3.12 | 393.40K |
| 2026-08-25 | $3.29 | -0.90% | $3.29 | $3.37 | $3.25 | 364.70K |
| 2026-08-24 | $3.32 | +1.53% | $3.27 | $3.42 | $3.25 | 322.60K |
| 2026-08-21 | $3.27 | -0.61% | $3.28 | $3.37 | $3.24 | 829.00K |
| 2026-08-20 | $3.29 | -4.91% | $3.42 | $3.43 | $3.27 | 279.20K |
| 2026-08-19 | $3.46 | +4.85% | $3.32 | $3.50 | $3.30 | 467.30K |
| 2026-08-18 | $3.30 | +1.23% | $3.27 | $3.42 | $3.23 | 306.20K |
| 2026-08-17 | $3.26 | -5.51% | $3.34 | $3.43 | $3.17 | 796.30K |
| 2026-08-14 | $3.45 | +2.99% | $3.35 | $3.50 | $3.33 | 533.10K |
| 2026-08-13 | $3.35 | -1.18% | $3.38 | $3.48 | $3.31 | 477.30K |
| 2026-08-12 | $3.39 | +2.42% | $3.27 | $3.42 | $3.27 | 460.40K |
| 2026-08-11 | $3.31 | -0.60% | $3.42 | $3.42 | $3.05 | 1.23M |
| 2026-08-10 | $3.33 | +0.30% | $3.28 | $3.66 | $3.27 | 730.50K |
| 2026-08-07 | $3.32 | +12.54% | $2.87 | $3.85 | $2.65 | 1.91M |
| 2026-08-06 | $2.95 | +2.79% | $2.87 | $3.26 | $2.85 | 1.88M |
| 2026-08-05 | $2.87 | +0.70% | $2.81 | $2.91 | $2.79 | 351.10K |
| 2026-08-04 | $2.85 | +1.06% | $2.81 | $2.88 | $2.81 | 245.00K |
| 2026-08-03 | $2.82 | +0.36% | $2.83 | $2.98 | $2.80 | 521.60K |
| 2026-07-31 | $2.81 | -0.71% | $2.79 | $2.84 | $2.78 | 439.40K |
| 2026-07-30 | $2.83 | -4.07% | $2.90 | $2.92 | $2.66 | 673.50K |
| 2026-07-29 | $2.95 | -4.22% | $3.07 | $3.09 | $2.92 | 465.60K |
| 2026-07-28 | $3.08 | +4.05% | $3.00 | $3.10 | $2.98 | 379.30K |
| 2026-07-27 | $2.96 | -1.00% | $3.11 | $3.11 | $2.96 | 202.50K |
| 2026-07-24 | $2.99 | +1.70% | $2.93 | $3.07 | $2.90 | 548.60K |
| 2026-07-23 | $2.94 | -7.26% | $3.11 | $3.15 | $2.90 | 890.00K |
| 2026-07-22 | $3.17 | -2.76% | $3.23 | $3.26 | $3.07 | 380.20K |
| 2026-07-21 | $3.26 | +0.62% | $3.20 | $3.31 | $3.14 | 575.50K |
| 2026-07-20 | $3.24 | +4.52% | $3.28 | $3.32 | $3.10 | 560.40K |
| 2026-07-17 | $3.10 | -0.96% | $3.06 | $3.15 | $3.01 | 714.80K |
| 2026-07-16 | $3.13 | +1.29% | $3.13 | $3.17 | $3.02 | 695.00K |
| 2026-07-15 | $3.09 | +9.96% | $2.80 | $3.23 | $2.80 | 1.08M |
| 2026-07-14 | $2.81 | -5.39% | $2.93 | $2.97 | $2.80 | 803.50K |
| 2026-07-13 | $2.97 | -1.66% | $3.02 | $3.10 | $2.89 | 696.10K |
| 2026-07-10 | $3.02 | +4.50% | $2.90 | $3.07 | $2.83 | 818.80K |
| 2026-07-09 | $2.89 | -8.25% | $3.12 | $3.15 | $2.89 | 814.50K |
| 2026-07-08 | $3.15 | 0.00% | $3.12 | $3.17 | $3.07 | 413.10K |
| 2026-07-07 | $3.15 | +0.96% | $3.14 | $3.20 | $3.10 | 454.50K |
| 2026-07-06 | $3.12 | 0.00% | $3.12 | $3.22 | $3.06 | 465.80K |
| 2026-07-02 | $3.12 | 0.00% | $3.11 | $3.25 | $3.09 | 486.00K |
| 2026-07-01 | $3.12 | +12.64% | $2.88 | $3.23 | $2.79 | 999.10K |
| 2026-06-30 | $2.77 | -2.81% | $2.89 | $2.89 | $2.73 | 445.10K |
| 2026-06-29 | $2.85 | -1.72% | $2.87 | $2.93 | $2.74 | 2.19M |
| 2026-06-26 | $2.90 | +9.43% | $2.65 | $2.91 | $2.64 | 1.41M |
| 2026-06-25 | $2.65 | -5.69% | $2.81 | $2.81 | $2.63 | 719.80K |
| 2026-06-24 | $2.81 | -0.71% | $2.82 | $2.91 | $2.79 | 474.60K |
| 2026-06-23 | $2.83 | +0.35% | $2.80 | $2.89 | $2.79 | 509.10K |
| 2026-06-22 | $2.82 | +2.55% | $2.75 | $2.84 | $2.70 | 507.20K |
| 2026-06-18 | $2.75 | +3.77% | $2.64 | $2.76 | $2.50 | 3.07M |
| 2026-06-17 | $2.65 | -7.99% | $2.89 | $2.92 | $2.64 | 1.25M |
| 2026-06-16 | $2.88 | -0.35% | $2.90 | $2.96 | $2.84 | 731.50K |
| 2026-06-15 | $2.89 | -3.34% | $3.00 | $3.04 | $2.89 | 543.30K |
| 2026-06-12 | $2.99 | -0.99% | $3.05 | $3.05 | $2.92 | 581.80K |
| 2026-06-11 | $3.02 | -2.27% | $3.07 | $3.08 | $2.95 | 712.60K |
| 2026-06-10 | $3.09 | -8.58% | $3.38 | $3.39 | $3.08 | 704.80K |
| 2026-06-09 | $3.38 | -0.88% | $3.45 | $3.53 | $3.29 | 656.30K |
| 2026-06-08 | $3.41 | 0.00% | $3.42 | $3.47 | $3.36 | 483.50K |
| 2026-06-05 | $3.41 | +2.10% | $3.35 | $3.45 | $3.30 | 569.70K |
| 2026-06-04 | $3.34 | -6.18% | $3.60 | $3.67 | $3.29 | 841.20K |
| 2026-06-03 | $3.56 | +3.49% | $3.42 | $3.65 | $3.23 | 972.70K |
| 2026-06-02 | $3.44 | 0.00% | $3.42 | $3.46 | $3.38 | 387.90K |
| 2026-06-01 | $3.44 | +1.47% | $3.39 | $3.53 | $3.39 | 409.20K |
| 2026-05-29 | $3.39 | -3.14% | $3.46 | $3.51 | $3.39 | 423.10K |
| 2026-05-28 | $3.50 | +2.94% | $3.36 | $3.52 | $3.33 | 349.50K |
| 2026-05-27 | $3.40 | -0.58% | $3.42 | $3.47 | $3.33 | 497.80K |
| 2026-05-26 | $3.42 | 0.00% | $3.42 | $3.44 | $3.32 | 607.20K |