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 $179.87 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $153.38, while $1000 invested 1 year ago would be worth $805.33. This corresponds to total returns of -82.01%, -84.66%, -19.47%, respectively, with annualized returns of -15.76%, -31.25%, -19.47%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.9 | 3.02 | 3.02 | 3.07 | 2.83 | 818,760 |
| July 09, 2026 | 3.12 | 2.89 | 2.89 | 3.15 | 2.89 | 813,524 |
| July 08, 2026 | 3.12 | 3.15 | 3.15 | 3.17 | 3.07 | 413,059 |
| July 07, 2026 | 3.14 | 3.15 | 3.15 | 3.2 | 3.1 | 454,481 |
| July 06, 2026 | 3.12 | 3.12 | 3.12 | 3.22 | 3.06 | 464,822 |
| July 02, 2026 | 3.11 | 3.12 | 3.12 | 3.25 | 3.09 | 485,953 |
| July 01, 2026 | 2.88 | 3.12 | 3.12 | 3.23 | 2.79 | 999,062 |
| June 30, 2026 | 2.89 | 2.77 | 2.77 | 2.89 | 2.73 | 445,038 |
| June 29, 2026 | 2.87 | 2.85 | 2.85 | 2.93 | 2.74 | 2.19M |
| June 26, 2026 | 2.65 | 2.9 | 2.9 | 2.91 | 2.64 | 1.41M |
| June 25, 2026 | 2.81 | 2.65 | 2.65 | 2.81 | 2.63 | 719,741 |
| June 24, 2026 | 2.82 | 2.81 | 2.81 | 2.91 | 2.79 | 474,570 |
| June 23, 2026 | 2.8 | 2.83 | 2.83 | 2.89 | 2.79 | 509,123 |
| June 22, 2026 | 2.75 | 2.82 | 2.82 | 2.84 | 2.7 | 507,040 |
| June 18, 2026 | 2.64 | 2.75 | 2.75 | 2.76 | 2.5 | 3.07M |
| June 17, 2026 | 2.89 | 2.65 | 2.65 | 2.92 | 2.64 | 1.25M |
| June 16, 2026 | 2.9 | 2.88 | 2.88 | 2.96 | 2.84 | 731,469 |
| June 15, 2026 | 3 | 2.89 | 2.89 | 3.04 | 2.89 | 543,166 |
| June 12, 2026 | 3.05 | 2.99 | 2.99 | 3.05 | 2.92 | 581,778 |
| June 11, 2026 | 3.07 | 3.02 | 3.02 | 3.08 | 2.95 | 712,573 |
| June 10, 2026 | 3.38 | 3.09 | 3.09 | 3.39 | 3.08 | 703,775 |
| June 09, 2026 | 3.45 | 3.38 | 3.38 | 3.53 | 3.29 | 656,335 |
| June 08, 2026 | 3.42 | 3.41 | 3.41 | 3.47 | 3.36 | 483,485 |
| June 05, 2026 | 3.35 | 3.41 | 3.41 | 3.45 | 3.3 | 0 |
| June 04, 2026 | 3.6 | 3.34 | 3.34 | 3.67 | 3.29 | 781,855 |
| June 03, 2026 | 3.42 | 3.56 | 3.56 | 3.65 | 3.22 | 969,202 |
| 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 |
AD
