The E.W. Scripps Company - SSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.51	4.45	4.45	4.56	4.24	1.02M
December 03, 2025	4.34	4.55	4.55	4.65	4.32	963,900
December 02, 2025	4.25	4.37	4.37	4.52	4.19	970,693
December 01, 2025	4.25	4.24	4.24	4.4	4.17	899,846
November 28, 2025	4.41	4.23	4.23	4.44	4.12	446,600
November 26, 2025	4.36	4.42	4.42	4.5	4.29	1.39M
November 25, 2025	4.64	4.38	4.38	4.67	4.23	1.84M
November 24, 2025	4.09	4.43	4.43	4.91	3.81	6.01M
November 21, 2025	3.88	4.12	4.12	4.19	3.87	894,916
November 20, 2025	4.23	3.96	3.96	4.46	3.92	1.12M
November 19, 2025	4.54	4.24	4.24	4.9	4.21	1.51M
November 18, 2025	4.36	4.38	4.38	4.67	4.21	2.74M
November 17, 2025	3.69	4.28	4.28	4.44	3.43	12.44M
November 14, 2025	3.05	3.06	3.06	3.08	2.92	581,100
November 13, 2025	3.03	3.13	3.13	3.18	2.96	846,800
November 12, 2025	3.01	3.07	3.07	3.1	2.95	875,634
November 11, 2025	2.82	2.99	2.99	3.03	2.73	1.11M
November 10, 2025	2.56	2.82	2.82	2.84	2.52	1.22M
November 07, 2025	2.14	2.56	2.56	2.86	2.04	5.85M
November 06, 2025	2.12	2.05	2.05	2.27	2.02	1.14M
November 05, 2025	2.18	2.11	2.11	2.18	2.04	714,984
November 04, 2025	2.33	2.17	2.17	2.33	2.13	653,439
November 03, 2025	2.41	2.35	2.35	2.48	2.34	847,600
October 31, 2025	2.31	2.43	2.43	2.43	2.31	379,413
October 30, 2025	2.29	2.31	2.31	2.37	2.26	452,449
October 29, 2025	2.44	2.32	2.32	2.45	2.27	1.79M
October 28, 2025	2.4	2.47	2.47	2.54	2.38	1.1M
October 27, 2025	2.35	2.4	2.4	2.47	2.35	468,819
October 24, 2025	2.4	2.35	2.35	2.42	2.33	428,732
October 23, 2025	2.38	2.38	2.38	2.4	2.34	363,200
October 22, 2025	2.33	2.38	2.38	2.41	2.31	593,239
October 21, 2025	2.27	2.33	2.33	2.34	2.23	300,600
October 20, 2025	2.2	2.27	2.27	2.28	2.2	335,228
October 17, 2025	2.2	2.17	2.17	2.21	2.15	405,500
October 16, 2025	2.28	2.21	2.21	2.3	2.13	548,504
October 15, 2025	2.31	2.28	2.28	2.32	2.24	367,895
October 14, 2025	2.24	2.29	2.29	2.3	2.2	535,874
October 13, 2025	2.29	2.24	2.24	2.3	2.22	466,201
October 10, 2025	2.34	2.27	2.27	2.35	2.22	788,606
October 09, 2025	2.44	2.34	2.34	2.44	2.31	966,058
October 08, 2025	2.39	2.42	2.42	2.44	2.31	605,734
October 07, 2025	2.44	2.38	2.38	2.45	2.31	715,701
October 06, 2025	2.49	2.41	2.41	2.5	2.37	373,720
October 03, 2025	2.5	2.48	2.48	2.59	2.48	348,300
October 02, 2025	2.56	2.5	2.5	2.61	2.47	275,391
October 01, 2025	2.46	2.55	2.55	2.58	2.44	613,000
September 30, 2025	2.51	2.46	2.46	2.6	2.45	578,146
September 29, 2025	2.73	2.54	2.54	2.73	2.54	578,300
September 26, 2025	2.82	2.71	2.71	2.84	2.67	419,995
September 25, 2025	2.84	2.81	2.81	2.9	2.78	413,027
September 24, 2025	2.88	2.88	2.88	2.91	2.81	477,400
September 23, 2025	2.84	2.86	2.86	3.02	2.83	450,962
September 22, 2025	2.83	2.82	2.82	2.9	2.78	305,814
September 19, 2025	2.96	2.87	2.87	2.97	2.84	1.67M
September 18, 2025	2.88	2.91	2.91	2.92	2.8	432,553
September 17, 2025	2.74	2.84	2.84	2.91	2.74	346,400
September 16, 2025	2.81	2.74	2.74	2.86	2.73	403,301
September 15, 2025	2.94	2.81	2.81	2.97	2.78	428,700
September 12, 2025	2.91	2.91	2.91	3	2.82	358,511
September 11, 2025	2.77	2.91	2.91	2.94	2.75	633,273

The E.W. Scripps Company (SSP) NASDAQ