Stock Quote

E.W. Scripps Company (NQ: SSP )

15.15 +0.20 (+1.34%)
Streaming Delayed Price Updated: 2:51 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 14.48 15.02 14.27 14.95 259,197 +0.51(+3.53%)
Jan 30, 2023 14.36 14.59 14.09 14.44 103,598 -0.04(-0.28%)
Jan 27, 2023 14.40 14.61 13.86 14.48 128,704 +0.09(+0.63%)
Jan 26, 2023 14.29 14.66 13.98 14.39 105,739 +0.22(+1.55%)
Jan 25, 2023 14.05 14.17 13.43 14.17 139,104 +0.25(+1.80%)
Jan 24, 2023 14.05 14.05 13.72 13.92 133,936 +0.00(+0.00%)
Jan 23, 2023 13.84 14.14 13.79 13.92 205,179 +0.15(+1.09%)
Jan 20, 2023 13.59 13.78 13.43 13.77 255,948 +0.43(+3.22%)
Jan 19, 2023 13.39 13.57 13.09 13.34 141,424 -0.23(-1.69%)
Jan 18, 2023 13.98 14.09 13.49 13.57 161,873 -0.39(-2.79%)
Jan 17, 2023 13.86 14.26 13.61 13.96 158,898 +0.05(+0.36%)
Jan 13, 2023 13.82 14.04 13.65 13.91 150,084 +0.00(+0.00%)
Jan 12, 2023 13.54 14.38 13.54 13.91 315,769 +0.43(+3.19%)
Jan 11, 2023 13.37 13.52 13.29 13.48 177,322 +0.15(+1.13%)
Jan 10, 2023 13.27 13.53 13.26 13.33 188,738 +0.00(+0.00%)
Jan 09, 2023 13.64 13.64 13.24 13.33 172,281 -0.17(-1.26%)
Jan 06, 2023 13.69 14.11 13.44 13.50 311,828 +0.05(+0.37%)
Jan 05, 2023 13.91 14.54 13.26 13.45 223,113 -0.32(-2.32%)
Jan 04, 2023 13.49 13.85 12.99 13.77 179,331 +0.51(+3.85%)
Jan 03, 2023 13.40 13.69 13.13 13.26 226,653 +0.07(+0.53%)
Dec 30, 2022 13.07 13.28 12.82 13.19 201,822 -0.04(-0.30%)
Dec 29, 2022 12.70 13.31 12.62 13.23 239,943 +0.55(+4.34%)
Dec 28, 2022 13.25 13.41 12.66 12.68 181,448 -0.61(-4.59%)
Dec 27, 2022 13.41 13.46 13.05 13.29 146,543 -0.08(-0.60%)
Dec 23, 2022 13.38 13.51 13.16 13.37 213,130 +0.04(+0.30%)
Dec 22, 2022 13.08 13.37 12.11 13.33 234,603 +0.10(+0.76%)
Dec 21, 2022 13.24 13.56 13.05 13.23 230,036 +0.11(+0.84%)
Dec 20, 2022 12.69 13.24 12.33 13.12 379,293 +0.31(+2.42%)
Dec 19, 2022 13.14 13.14 12.63 12.81 297,350 -0.35(-2.66%)
Dec 16, 2022 13.09 13.57 13.02 13.16 1,868,280 -0.34(-2.52%)
Dec 15, 2022 14.20 14.46 13.48 13.50 321,147 -1.19(-8.10%)
Dec 14, 2022 14.28 14.88 14.28 14.69 306,572 +0.15(+1.03%)
Dec 13, 2022 14.84 15.58 14.51 14.54 362,160 -0.01(-0.07%)
Dec 12, 2022 14.18 14.68 13.95 14.55 260,403 +0.42(+2.97%)
Dec 09, 2022 14.06 14.37 13.68 14.13 233,266 +0.16(+1.15%)
Dec 08, 2022 13.99 14.30 13.77 13.97 267,519 +0.06(+0.43%)
Dec 07, 2022 15.00 15.00 13.49 13.91 278,441 -1.14(-7.57%)
Dec 06, 2022 15.23 15.52 14.97 15.05 328,188 -0.25(-1.63%)
Dec 05, 2022 15.03 15.35 15.02 15.30 224,706 +0.10(+0.66%)
Dec 02, 2022 14.80 15.37 14.42 15.20 163,819 +0.14(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.