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 )

1.960 -0.030 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 1.960 2.055 1.930 1.960 949,263 -0.05(-2.49%)
Dec 19, 2024 1.980 2.045 1.900 2.010 653,999 +0.05(+2.55%)
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%)
Dec 02, 2024 1.990 2.040 1.915 2.030 460,238 +0.03(+1.50%)
Nov 29, 2024 1.970 2.015 1.940 2.000 275,493 +0.05(+2.56%)
Nov 27, 2024 1.930 2.000 1.918 1.950 241,638 +0.03(+1.56%)
Nov 26, 2024 2.110 2.110 1.895 1.920 484,797 -0.15(-7.25%)
Nov 25, 2024 2.140 2.215 2.060 2.070 669,474 -0.03(-1.43%)
Nov 22, 2024 1.970 2.105 1.940 2.100 850,369 +0.13(+6.60%)
Nov 21, 2024 1.890 1.989 1.830 1.970 532,717 +0.08(+4.23%)
Nov 20, 2024 1.760 1.900 1.760 1.890 511,040 +0.11(+6.18%)
Nov 19, 2024 1.730 1.849 1.705 1.780 654,292 +0.05(+2.89%)
Nov 18, 2024 1.770 1.805 1.715 1.730 764,071 -0.03(-1.70%)
Nov 15, 2024 1.810 1.830 1.740 1.760 794,941 -0.03(-1.68%)
Nov 14, 2024 1.870 1.900 1.745 1.790 1,280,444 -0.09(-4.79%)
Nov 13, 2024 2.000 2.010 1.860 1.880 1,190,153 -0.13(-6.47%)
Nov 12, 2024 2.230 2.240 1.990 2.010 1,293,281 -0.27(-11.84%)
Nov 11, 2024 2.410 2.410 2.225 2.280 805,690 -0.06(-2.56%)
Nov 08, 2024 2.380 2.380 2.185 2.340 784,075 -0.06(-2.50%)
Nov 07, 2024 2.320 2.545 2.290 2.400 1,117,899 +0.05(+2.13%)
Nov 06, 2024 2.440 2.589 2.300 2.350 1,821,718 +0.06(+2.62%)
Nov 05, 2024 2.190 2.310 2.035 2.290 2,092,932 +0.02(+0.88%)
Nov 04, 2024 3.800 4.060 2.120 2.270 4,264,838 -1.25(-35.51%)
Nov 01, 2024 3.450 3.540 3.300 3.520 644,682 +0.17(+4.92%)
Oct 31, 2024 3.380 3.395 3.195 3.355 433,505 +0.04(+1.05%)
Oct 30, 2024 3.030 3.640 2.980 3.320 915,489 +0.31(+10.30%)
Oct 29, 2024 2.700 3.185 2.685 3.010 721,321 +0.29(+10.66%)
Oct 28, 2024 2.500 2.740 2.500 2.720 348,061 +0.25(+10.12%)
Oct 25, 2024 2.610 2.675 2.465 2.470 388,929 -0.09(-3.52%)
Oct 24, 2024 2.530 2.590 2.520 2.560 261,069 +0.04(+1.59%)
Oct 23, 2024 2.570 2.590 2.460 2.520 248,376 -0.09(-3.45%)
Oct 22, 2024 2.730 2.735 2.560 2.610 351,271 -0.12(-4.40%)
Oct 21, 2024 2.870 2.870 2.730 2.730 347,345 -0.14(-4.88%)
Oct 18, 2024 2.880 2.975 2.850 2.870 401,361 -0.01(-0.35%)
Oct 17, 2024 2.850 2.890 2.705 2.880 457,581 +0.03(+1.05%)
Oct 16, 2024 2.610 3.105 2.530 2.850 1,006,476 +0.29(+11.33%)
Oct 15, 2024 2.620 2.620 2.454 2.560 507,441 -0.08(-3.03%)
Oct 14, 2024 2.750 2.775 2.615 2.640 551,309 -0.12(-4.35%)
Oct 11, 2024 2.510 2.785 2.510 2.760 773,652 +0.21(+8.24%)
Oct 10, 2024 2.460 2.605 2.410 2.550 501,597 +0.06(+2.41%)
Oct 09, 2024 2.460 2.570 2.435 2.490 401,502 -0.02(-0.80%)
Oct 08, 2024 2.450 2.560 2.415 2.510 600,372 +0.06(+2.45%)
Oct 07, 2024 2.550 2.520 2.391 2.450 453,918 -0.13(-5.04%)
Oct 04, 2024 2.470 2.650 2.405 2.580 764,519 +0.16(+6.61%)
Oct 03, 2024 2.240 2.740 2.240 2.420 1,254,469 +0.17(+7.56%)
Oct 02, 2024 2.200 2.285 2.200 2.250 822,630 +0.05(+2.27%)
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.