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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.92	2.78	2.78	2.92	2.76	561,717
September 09, 2025	2.97	2.94	2.94	3.01	2.88	633,831
September 08, 2025	2.95	2.99	2.99	3.01	2.88	275,306
September 05, 2025	3.03	2.95	2.95	3.07	2.94	273,428
September 04, 2025	3.07	3.01	3.01	3.08	2.96	459,750
September 03, 2025	2.86	3.04	3.04	3.13	2.85	636,400
September 02, 2025	2.98	2.88	2.88	3	2.86	375,629
August 29, 2025	2.99	2.99	2.99	3.01	2.92	243,592
August 28, 2025	3.14	2.97	2.97	3.14	2.92	380,824
August 27, 2025	3.12	3.09	3.09	3.16	3.07	404,234
August 26, 2025	3.2	3.11	3.11	3.24	3.1	277,339
August 25, 2025	3.31	3.2	3.2	3.31	3.08	567,161
August 22, 2025	3.17	3.31	3.31	3.32	3.13	727,800
August 21, 2025	2.9	3.14	3.14	3.2	2.85	839,681
August 20, 2025	2.93	2.91	2.91	2.96	2.74	634,412
August 19, 2025	2.9	2.97	2.97	3.17	2.9	1.21M
August 18, 2025	2.91	2.88	2.88	2.94	2.85	490,879
August 15, 2025	3	2.92	2.92	3.04	2.91	819,145

The E.W. Scripps Company (SSP) NASDAQ