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 )

1.980 +0.060 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 2.260 2.650 2.250 2.520 934,782 +0.31(+14.03%)
Dec 31, 2024 2.210 0 +0.20(+9.95%)
Dec 30, 2024 1.970 2.070 1.910 2.010 1,011,602 +0.01(+0.50%)
Dec 27, 2024 2.020 2.090 1.940 2.000 872,858 -0.04(-1.96%)
Dec 26, 2024 1.850 2.070 1.830 2.040 562,669 +0.16(+8.51%)
Dec 24, 2024 1.870 1.900 1.820 1.880 236,178 +0.01(+0.53%)
Dec 23, 2024 1.990 2.030 1.850 1.870 610,516 -0.09(-4.59%)
Dec 20, 2024 1.960 2.055 1.930 1.960 949,263 -0.06(-2.97%)
Dec 19, 2024 1.980 2.045 1.900 2.020 628,735 +0.06(+3.06%)
Dec 18, 2024 2.050 2.160 1.925 1.960 579,890 -0.07(-3.45%)
Dec 17, 2024 2.120 2.190 2.020 2.030 357,563 -0.11(-5.14%)
Dec 16, 2024 2.030 2.237 2.010 2.140 411,417 +0.09(+4.39%)
Dec 13, 2024 2.170 2.210 2.000 2.050 404,662 -0.14(-6.39%)
Dec 12, 2024 2.320 2.320 2.150 2.190 341,191 -0.16(-6.81%)
Dec 11, 2024 2.480 2.520 2.340 2.350 878,430 -0.09(-3.69%)
Dec 10, 2024 2.380 2.530 2.305 2.440 759,011 +0.08(+3.39%)
Dec 09, 2024 2.330 2.370 2.225 2.360 535,197 +0.10(+4.42%)
Dec 06, 2024 2.160 2.290 2.110 2.260 547,291 +0.13(+6.10%)
Dec 05, 2024 2.140 2.180 2.065 2.130 306,851 -0.02(-0.93%)
Dec 04, 2024 2.140 2.180 2.050 2.150 428,608 +0.02(+0.94%)
Dec 03, 2024 2.030 2.165 2.004 2.130 603,469 +0.10(+4.93%)
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.