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)

2.230 +0.010 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
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%)
May 01, 2025 1.980 2.005 1.905 1.925 589,574 -0.08(-4.23%)
Apr 30, 2025 2.170 2.230 1.950 2.010 1,034,335 -0.22(-9.87%)
Apr 29, 2025 2.100 2.290 2.100 2.230 627,207 +0.09(+4.21%)
Apr 28, 2025 2.100 2.170 2.055 2.140 559,996 +0.04(+1.90%)
Apr 25, 2025 2.090 2.140 2.050 2.100 370,556 -0.01(-0.47%)
Apr 24, 2025 2.140 2.205 2.100 2.110 414,228 -0.03(-1.40%)
Apr 23, 2025 2.130 2.290 2.130 2.140 762,632 +0.06(+2.88%)
Apr 22, 2025 2.080 2.170 2.050 2.080 1,036,274 +0.05(+2.46%)
Apr 21, 2025 2.150 2.170 2.005 2.030 498,140 -0.14(-6.45%)
Apr 17, 2025 2.120 2.210 2.060 2.170 545,113 +0.05(+2.36%)
Apr 16, 2025 2.270 2.365 2.090 2.120 914,467 -0.15(-6.61%)
Apr 15, 2025 2.080 2.290 2.040 2.270 1,175,840 +0.21(+10.19%)
Apr 14, 2025 2.050 2.155 2.010 2.060 720,223 +0.02(+0.98%)
Apr 11, 2025 2.220 2.251 2.020 2.040 614,950 -0.18(-8.11%)
Apr 10, 2025 2.310 2.390 2.180 2.220 748,407 -0.17(-7.11%)
Apr 09, 2025 2.240 2.455 2.150 2.390 1,569,197 +0.19(+8.64%)
Apr 08, 2025 2.420 2.440 2.130 2.200 1,475,604 -0.15(-6.38%)
Apr 07, 2025 2.300 2.445 2.220 2.350 1,416,023 -0.06(-2.49%)
Apr 04, 2025 2.450 2.510 2.300 2.410 1,068,352 -0.14(-5.49%)
Apr 03, 2025 2.770 2.830 2.465 2.550 1,280,790 -0.43(-14.43%)
Apr 02, 2025 2.980 3.060 2.740 2.980 828,171 -0.05(-1.65%)
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.