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

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

2.900 -0.090 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 3.000 3.080 2.925 2.990 543,911 -0.06(-1.97%)
Jul 30, 2025 3.070 3.245 3.030 3.050 366,058 -0.03(-0.97%)
Jul 29, 2025 3.360 3.360 3.065 3.080 585,973 -0.29(-8.61%)
Jul 28, 2025 3.330 3.395 3.225 3.370 520,440 +0.04(+1.20%)
Jul 25, 2025 3.370 3.400 3.094 3.330 547,858 -0.03(-0.89%)
Jul 24, 2025 3.330 3.400 3.250 3.360 680,776 +0.01(+0.30%)
Jul 23, 2025 3.260 3.405 3.175 3.350 407,037 +0.10(+3.08%)
Jul 22, 2025 3.240 3.320 3.145 3.250 683,523 -0.01(-0.31%)
Jul 21, 2025 3.270 3.315 3.110 3.260 733,626 -0.01(-0.31%)
Jul 18, 2025 3.210 3.280 3.050 3.270 763,876 +0.03(+0.93%)
Jul 17, 2025 3.450 3.520 3.230 3.240 576,458 -0.23(-6.63%)
Jul 16, 2025 3.510 3.650 3.435 3.470 1,016,836 -0.08(-2.25%)
Jul 15, 2025 3.780 3.840 3.530 3.550 774,352 -0.20(-5.33%)
Jul 14, 2025 3.660 3.790 3.610 3.750 602,442 -0.01(-0.27%)
Jul 11, 2025 4.070 4.080 3.680 3.760 1,168,081 -0.39(-9.40%)
Jul 10, 2025 3.970 4.170 3.800 4.150 1,253,411 +0.18(+4.53%)
Jul 09, 2025 3.610 4.105 3.610 3.970 1,710,823 +0.36(+9.97%)
Jul 08, 2025 3.470 3.710 3.420 3.610 988,910 +0.19(+5.56%)
Jul 07, 2025 3.250 3.585 3.225 3.420 1,475,011 +0.10(+3.01%)
Jul 03, 2025 3.150 3.370 3.097 3.320 461,924 +0.16(+5.06%)
Jul 02, 2025 3.040 3.185 2.970 3.160 842,206 +0.11(+3.61%)
Jul 01, 2025 2.880 3.065 2.865 3.050 672,475 +0.11(+3.74%)
Jun 30, 2025 2.830 2.960 2.755 2.940 850,014 +0.15(+5.38%)
Jun 27, 2025 2.870 2.870 2.700 2.790 889,883 -0.06(-2.11%)
Jun 26, 2025 2.990 3.005 2.840 2.850 589,666 -0.13(-4.36%)
Jun 25, 2025 3.050 3.080 2.930 2.980 525,807 -0.08(-2.61%)
Jun 24, 2025 3.120 3.165 3.024 3.060 504,935 -0.01(-0.33%)
Jun 23, 2025 3.140 3.140 2.945 3.070 810,800 -0.05(-1.60%)
Jun 20, 2025 3.000 3.220 2.940 3.120 2,282,688 +0.19(+6.48%)
Jun 18, 2025 2.830 3.110 2.785 2.930 1,035,768 +0.09(+3.17%)
Jun 17, 2025 2.880 2.930 2.745 2.840 795,666 -0.04(-1.39%)
Jun 16, 2025 2.690 2.965 2.650 2.880 1,185,695 +0.28(+10.77%)
Jun 13, 2025 2.430 2.655 2.420 2.600 800,219 +0.10(+4.00%)
Jun 12, 2025 2.650 2.660 2.490 2.500 563,219 -0.19(-7.06%)
Jun 11, 2025 2.880 2.880 2.650 2.690 784,317 -0.13(-4.61%)
Jun 10, 2025 2.500 2.930 2.450 2.820 1,647,544 +0.32(+12.80%)
Jun 09, 2025 2.300 2.720 2.300 2.500 1,717,726 +0.34(+15.74%)
Jun 06, 2025 2.150 2.230 2.140 2.160 420,475 +0.04(+1.89%)
Jun 05, 2025 2.140 2.205 2.080 2.120 754,844 -0.01(-0.47%)
Jun 04, 2025 2.360 2.400 2.120 2.130 708,404 -0.22(-9.36%)
Jun 03, 2025 2.230 2.380 2.120 2.350 887,708 +0.12(+5.38%)
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.