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)

2.105 +0.075 (+3.69%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 22, 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 (%)
Apr 21, 2025 2.150 2.170 2.005 2.030 498,140 -0.14(-6.45%)
Apr 17, 2025 2.120 2.210 2.060 2.170 545,113 +0.05(+2.36%)
Apr 16, 2025 2.270 2.365 2.090 2.120 914,467 -0.15(-6.61%)
Apr 15, 2025 2.080 2.290 2.040 2.270 1,175,840 +0.21(+10.19%)
Apr 14, 2025 2.050 2.155 2.010 2.060 720,223 +0.02(+0.98%)
Apr 11, 2025 2.220 2.251 2.020 2.040 614,950 -0.18(-8.11%)
Apr 10, 2025 2.310 2.390 2.180 2.220 748,407 -0.17(-7.11%)
Apr 09, 2025 2.240 2.455 2.150 2.390 1,569,197 +0.19(+8.64%)
Apr 08, 2025 2.420 2.440 2.130 2.200 1,475,604 -0.15(-6.38%)
Apr 07, 2025 2.300 2.445 2.220 2.350 1,416,023 -0.06(-2.49%)
Apr 04, 2025 2.450 2.510 2.300 2.410 1,068,352 -0.14(-5.49%)
Apr 03, 2025 2.770 2.830 2.465 2.550 1,280,790 -0.43(-14.43%)
Apr 02, 2025 2.980 3.060 2.740 2.980 828,171 -0.05(-1.65%)
Apr 01, 2025 2.930 3.140 2.915 3.030 1,080,506 +0.07(+2.36%)
Mar 31, 2025 3.070 3.205 2.950 2.960 884,368 -0.18(-5.73%)
Mar 28, 2025 3.300 3.370 3.050 3.140 1,924,424 -0.16(-4.85%)
Mar 27, 2025 3.220 3.440 3.190 3.300 1,612,617 +0.06(+1.85%)
Mar 26, 2025 3.390 3.805 3.170 3.240 2,648,094 -0.01(-0.31%)
Mar 25, 2025 3.150 3.330 3.072 3.250 1,202,866 +0.08(+2.52%)
Mar 24, 2025 3.260 3.337 3.150 3.170 1,700,168 -0.09(-2.76%)
Mar 21, 2025 2.970 3.360 2.830 3.260 4,093,335 +0.24(+7.95%)
Mar 20, 2025 3.280 3.390 2.975 3.020 987,661 -0.34(-10.12%)
Mar 19, 2025 2.950 3.390 2.810 3.360 1,799,650 +0.44(+15.07%)
Mar 18, 2025 2.600 2.980 2.540 2.920 1,444,836 +0.34(+13.18%)
Mar 17, 2025 2.590 2.700 2.400 2.580 1,667,177 -0.06(-2.27%)
Mar 14, 2025 2.730 2.915 2.550 2.640 2,178,920 -0.09(-3.30%)
Mar 13, 2025 2.100 2.820 2.080 2.730 9,001,600 +0.68(+33.17%)
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%)
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 Of Service.