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)

3.220 -0.150 (-4.45%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jul 29, 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 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%)
Jun 02, 2025 2.200 2.325 2.150 2.230 948,922 +0.01(+0.45%)
May 30, 2025 2.310 2.335 2.195 2.220 575,299 -0.13(-5.53%)
May 29, 2025 2.370 2.440 2.270 2.350 683,151 +0.00(+0.00%)
May 28, 2025 2.290 2.390 2.230 2.350 684,125 +0.06(+2.62%)
May 27, 2025 2.210 2.295 2.180 2.290 546,786 +0.14(+6.51%)
May 23, 2025 2.060 2.185 2.040 2.150 841,728 +0.04(+1.90%)
May 22, 2025 2.060 2.140 2.020 2.110 763,172 +0.05(+2.43%)
May 21, 2025 2.250 2.310 2.050 2.060 608,279 -0.22(-9.65%)
May 20, 2025 2.340 2.385 2.250 2.280 410,405 -0.06(-2.56%)
May 19, 2025 2.350 2.415 2.280 2.340 718,477 +0.01(+0.43%)
May 16, 2025 2.370 2.450 2.320 2.330 640,413 -0.02(-0.85%)
May 15, 2025 2.340 2.380 2.195 2.350 858,782 -0.02(-0.84%)
May 14, 2025 2.530 2.620 2.350 2.370 815,922 -0.18(-7.06%)
May 13, 2025 2.520 2.640 2.500 2.550 862,910 +0.04(+1.59%)
May 12, 2025 2.420 2.600 2.390 2.510 1,023,514 +0.19(+8.19%)
May 09, 2025 2.480 2.640 2.290 2.320 742,698 -0.27(-10.42%)
May 08, 2025 2.400 2.685 2.350 2.590 1,107,553 +0.20(+8.37%)
May 07, 2025 2.360 2.475 2.325 2.390 660,108 +0.05(+2.14%)
May 06, 2025 2.380 2.385 2.245 2.340 555,011 -0.07(-2.90%)
May 05, 2025 2.440 2.480 2.300 2.410 733,284 -0.04(-1.63%)
May 02, 2025 1.940 2.470 1.930 2.450 1,801,564 +0.53(+27.27%)
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 Of Service.