The E.W. Scripps Company (SSP) NASDAQ

3.44

+0(+0.00%)

Updated at June 02 04:00PM

Currency In USD

SSP Historical Return

If you invested $1000 in The E.W. Scripps Company (SSP) 10 years ago, it would be worth $210.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $165.31, while $1000 invested 1 year ago would be worth $1,463.83. This corresponds to total returns of -78.99%, -83.47%, 46.38%, respectively, with annualized returns of -14.44%, -30.22%, 46.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SSP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.42	3.44	3.44	3.46	3.38	387,935
June 01, 2026	3.39	3.44	3.44	3.53	3.39	408,651
May 29, 2026	3.46	3.39	3.39	3.51	3.39	422,816
May 28, 2026	3.36	3.5	3.5	3.52	3.33	349,432
May 27, 2026	3.42	3.4	3.4	3.47	3.33	497,788
May 26, 2026	3.42	3.42	3.42	3.44	3.32	600,164
May 22, 2026	3.54	3.42	3.42	3.59	3.4	377,448
May 21, 2026	3.3	3.49	3.49	3.51	3.27	422,549
May 20, 2026	3.22	3.32	3.32	3.4	3.18	665,402
May 19, 2026	3.5	3.23	3.23	3.62	3.22	962,188
May 18, 2026	3.41	3.5	3.5	3.56	3.37	895,083
May 15, 2026	3.48	3.38	3.38	3.63	3.31	750,720
May 14, 2026	3.49	3.53	3.53	3.59	3.45	783,338
May 13, 2026	3.56	3.48	3.48	3.58	3.43	780,257
May 12, 2026	3.69	3.56	3.56	3.87	3.56	1.21M
May 11, 2026	4.47	3.79	3.79	4.5	3.62	1.38M
May 08, 2026	4.55	4.54	4.54	4.95	4.19	966,432
May 07, 2026	4.95	4.68	4.68	4.96	4.58	943,386
May 06, 2026	4.99	4.93	4.93	5.17	4.93	577,775
May 05, 2026	4.89	4.92	4.92	5.02	4.82	381,285
May 04, 2026	4.98	4.86	4.86	5	4.72	494,320
May 01, 2026	4.79	4.97	4.97	5.02	4.67	507,654
April 30, 2026	4.47	4.79	4.79	4.83	4.4	571,889
April 29, 2026	4.56	4.46	4.46	4.57	4.42	535,705
April 28, 2026	4.61	4.63	4.63	4.72	4.51	365,178
April 27, 2026	4.73	4.63	4.63	4.84	4.61	354,215
April 24, 2026	4.85	4.75	4.75	4.9	4.68	512,122
April 23, 2026	5.05	4.86	4.86	5.09	4.78	447,562
April 22, 2026	4.97	5.04	5.04	5.09	4.86	412,801
April 21, 2026	5.18	4.93	4.93	5.39	4.92	902,158
April 20, 2026	4.87	5.16	5.16	5.29	4.83	609,006
April 17, 2026	4.87	4.94	4.94	5.09	4.77	526,374
April 16, 2026	4.8	4.78	4.78	4.91	4.63	585,894
April 15, 2026	4.37	4.81	4.81	5.06	4.37	1.31M
April 14, 2026	4.24	4.37	4.37	4.47	4.24	432,485
April 13, 2026	4.07	4.29	4.29	4.39	4.02	522,682
April 10, 2026	4.01	4.11	4.11	4.12	3.95	359,275
April 09, 2026	3.95	4.01	4.01	4.05	3.88	425,651
April 08, 2026	3.88	3.97	3.97	4.02	3.85	474,694
April 07, 2026	3.84	3.81	3.81	3.9	3.74	455,300
April 06, 2026	3.64	3.87	3.87	3.89	3.64	716,069
April 02, 2026	3.54	3.65	3.65	3.69	3.51	444,254
April 01, 2026	3.78	3.57	3.57	3.8	3.55	533,245
March 31, 2026	3.87	3.72	3.72	3.88	3.61	632,774
March 30, 2026	3.77	3.79	3.79	3.88	3.67	628,558
March 27, 2026	3.58	3.73	3.73	3.77	3.52	420,237
March 26, 2026	3.48	3.62	3.62	3.69	3.48	440,274
March 25, 2026	3.51	3.54	3.54	3.62	3.45	429,359
March 24, 2026	3.71	3.46	3.46	3.75	3.39	726,469
March 23, 2026	3.45	3.77	3.77	3.89	3.45	965,003
March 20, 2026	3.3	3.37	3.37	3.58	3.3	2.76M
March 19, 2026	3.29	3.27	3.27	3.38	3.25	678,898
March 18, 2026	3.63	3.38	3.38	3.63	3.29	1.29M
March 17, 2026	3.88	3.62	3.62	3.93	3.59	687,661
March 16, 2026	4.01	3.88	3.88	4.01	3.86	642,164
March 13, 2026	4.07	3.97	3.97	4.16	3.83	615,586
March 12, 2026	4.35	4.07	4.07	4.43	4.04	946,936
March 11, 2026	4.7	4.17	4.17	4.74	4.04	921,661
March 10, 2026	4.6	4.4	4.4	4.75	4.4	1.12M
March 09, 2026	4.77	4.6	4.6	4.77	4.25	1.14M