The E.W. Scripps Company (SSP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SSP Historical Return
If you invested $1000 in The E.W. Scripps Company (SSP) 10 years ago, it would be worth $181.17 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $129.7, while $1000 invested 1 year ago would be worth $1,036.48. This corresponds to total returns of -81.88%, -87.03%, 3.65%, respectively, with annualized returns of -15.7%, -33.52%, 3.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SSP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.64 | 2.42 | 2.42 | 2.66 | 2.33 | 935,799 |
| October 20, 2026 | 2.7 | 2.65 | 2.65 | 2.77 | 2.64 | 350,393 |
| October 19, 2026 | 2.68 | 2.68 | 2.68 | 2.71 | 2.61 | 770,425 |
| October 16, 2026 | 2.81 | 2.69 | 2.69 | 2.87 | 2.64 | 789,905 |
| October 15, 2026 | 2.75 | 2.83 | 2.83 | 2.84 | 2.69 | 359,808 |
| October 14, 2026 | 2.83 | 2.73 | 2.73 | 2.83 | 2.6 | 542,581 |
| October 13, 2026 | 2.8 | 2.84 | 2.84 | 2.89 | 2.8 | 332,816 |
| October 12, 2026 | 2.83 | 2.79 | 2.79 | 2.86 | 2.73 | 546,257 |
| October 09, 2026 | 2.89 | 2.86 | 2.86 | 2.96 | 2.84 | 396,431 |
| October 08, 2026 | 2.84 | 2.89 | 2.89 | 2.98 | 2.76 | 829,530 |
| October 07, 2026 | 2.88 | 2.84 | 2.84 | 2.89 | 2.79 | 756,291 |
| October 06, 2026 | 2.76 | 2.92 | 2.92 | 2.96 | 2.76 | 997,571 |
| October 05, 2026 | 2.74 | 2.72 | 2.72 | 2.77 | 2.65 | 714,701 |
| October 02, 2026 | 2.69 | 2.74 | 2.74 | 2.81 | 2.64 | 766,479 |
| October 01, 2026 | 2.6 | 2.64 | 2.64 | 2.7 | 2.51 | 625,724 |
| September 30, 2026 | 2.62 | 2.6 | 2.6 | 2.65 | 2.57 | 467,316 |
| September 29, 2026 | 2.67 | 2.61 | 2.61 | 2.76 | 2.58 | 508,303 |
| September 28, 2026 | 2.77 | 2.69 | 2.69 | 2.83 | 2.67 | 424,018 |
| September 25, 2026 | 2.86 | 2.76 | 2.76 | 2.87 | 2.75 | 578,364 |
| September 24, 2026 | 3.04 | 2.87 | 2.87 | 3.09 | 2.86 | 584,694 |
| September 23, 2026 | 3.1 | 3.02 | 3.02 | 3.18 | 3.01 | 437,253 |
| September 22, 2026 | 3.14 | 3.12 | 3.12 | 3.19 | 3.1 | 390,476 |
| September 21, 2026 | 3.11 | 3.09 | 3.09 | 3.23 | 3.08 | 436,450 |
| September 18, 2026 | 3.03 | 3.02 | 3.02 | 3.05 | 2.98 | 2.16M |
| September 17, 2026 | 3.18 | 3.06 | 3.06 | 3.2 | 3.03 | 726,291 |
| September 16, 2026 | 3.21 | 3.14 | 3.14 | 3.24 | 3.09 | 582,363 |
| September 15, 2026 | 3.17 | 3.21 | 3.21 | 3.28 | 3.08 | 481,066 |
| September 11, 2026 | 3.15 | 3.16 | 3.16 | 3.25 | 3.06 | 1.04M |
| September 10, 2026 | 3.12 | 3.1 | 3.1 | 3.3 | 3.08 | 614,417 |
| September 09, 2026 | 3.18 | 3.14 | 3.14 | 3.18 | 3.09 | 594,984 |
| September 08, 2026 | 3.27 | 3.21 | 3.21 | 3.28 | 3.12 | 772,753 |
| September 04, 2026 | 3.28 | 3.3 | 3.3 | 3.38 | 3.23 | 471,958 |
| September 03, 2026 | 3.3 | 3.33 | 3.33 | 3.42 | 3.24 | 0 |
| September 02, 2026 | 3.26 | 3.25 | 3.25 | 3.39 | 3.17 | 878,422 |
| September 01, 2026 | 3.28 | 3.26 | 3.26 | 3.4 | 3.18 | 868,846 |
| August 31, 2026 | 3.38 | 3.31 | 3.31 | 3.38 | 3.15 | 369,184 |
| August 28, 2026 | 3.17 | 3.26 | 3.26 | 3.28 | 3.17 | 340,051 |
| August 27, 2026 | 3.11 | 3.19 | 3.19 | 3.24 | 3.09 | 545,671 |
| August 26, 2026 | 3.29 | 3.15 | 3.15 | 3.31 | 3.12 | 393,409 |
| August 25, 2026 | 3.29 | 3.29 | 3.29 | 3.37 | 3.25 | 364,691 |
| August 24, 2026 | 3.27 | 3.32 | 3.32 | 3.42 | 3.25 | 322,555 |
| August 21, 2026 | 3.28 | 3.27 | 3.27 | 3.37 | 3.24 | 828,961 |
| August 20, 2026 | 3.42 | 3.29 | 3.29 | 3.43 | 3.27 | 279,167 |
| August 19, 2026 | 3.32 | 3.46 | 3.46 | 3.5 | 3.32 | 0 |
| August 18, 2026 | 3.27 | 3.3 | 3.3 | 3.42 | 3.23 | 306,165 |
| August 17, 2026 | 3.34 | 3.26 | 3.26 | 3.43 | 3.17 | 796,224 |
| August 14, 2026 | 3.35 | 3.45 | 3.45 | 3.5 | 3.33 | 533,099 |
| August 13, 2026 | 3.38 | 3.35 | 3.35 | 3.48 | 3.31 | 477,301 |
| August 12, 2026 | 3.28 | 3.39 | 3.39 | 3.39 | 3.27 | 0 |
| August 11, 2026 | 3.24 | 3.31 | 3.31 | 3.34 | 3.05 | 0 |
| August 10, 2026 | 3.28 | 3.33 | 3.33 | 3.66 | 3.27 | 730,484 |
| August 07, 2026 | 2.87 | 3.32 | 3.32 | 3.85 | 2.65 | 1.91M |
| August 06, 2026 | 2.87 | 2.95 | 2.95 | 3.26 | 2.85 | 1.88M |
| August 05, 2026 | 2.81 | 2.87 | 2.87 | 2.91 | 2.79 | 351,140 |
| August 04, 2026 | 2.81 | 2.85 | 2.85 | 2.88 | 2.81 | 244,963 |
| August 03, 2026 | 2.83 | 2.82 | 2.82 | 2.98 | 2.8 | 521,565 |
| July 31, 2026 | 2.79 | 2.81 | 2.81 | 2.84 | 2.78 | 439,442 |
| July 30, 2026 | 2.9 | 2.83 | 2.83 | 2.92 | 2.66 | 673,459 |
| July 29, 2026 | 3.07 | 2.95 | 2.95 | 3.09 | 2.92 | 465,615 |
| July 28, 2026 | 3 | 3.08 | 3.08 | 3.1 | 2.98 | 379,333 |
AD
