The E.W. Scripps Company (SSP) NASDAQ

2.99

+0.04(+1.36%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.032.952.953.072.94273,428
September 04, 20253.073.013.013.082.96459,750
September 03, 20252.863.043.043.132.85636,400
September 02, 20252.982.882.8832.86375,629
August 29, 20252.992.992.993.012.92243,592
August 28, 20253.142.972.973.142.92380,824
August 27, 20253.123.093.093.163.07404,234
August 26, 20253.23.113.113.243.1277,339
August 25, 20253.313.23.23.313.08567,161
August 22, 20253.173.313.313.323.13727,800
August 21, 20252.93.143.143.22.85839,681
August 20, 20252.932.912.912.962.74634,412
August 19, 20252.92.972.973.172.91.21M
August 18, 20252.912.882.882.942.85490,879
August 15, 202532.922.923.042.91819,145
August 14, 20253.012.982.983.072.811.08M
August 13, 20253.193.073.073.283.021.37M
August 12, 20252.583.163.163.372.582.2M
August 11, 20252.582.582.582.752.491.09M
August 08, 20252.72.522.522.752.451.82M
August 07, 20253.22.812.813.22.8903,500
August 06, 20252.983.143.143.152.96448,604
August 05, 20252.98333.032.8717,500
August 04, 20252.972.982.983.022.9315,645
August 01, 20252.922.92.92.982.79518,969
July 31, 202532.992.993.092.93540,209
July 30, 20253.073.053.053.253.03366,100
July 29, 20253.363.083.083.363.07586,000
July 28, 20253.333.373.373.43.23520,440
July 25, 20253.373.333.333.43.09547,900
July 24, 20253.333.363.363.43.25680,876
July 23, 20253.263.353.353.413.18407,037
July 22, 20253.243.253.253.323.15673,163
July 21, 20253.273.263.263.323.11733,626
July 18, 20253.213.273.273.283.05753,109
July 17, 20253.453.243.243.523.23576,708
July 16, 20253.553.473.473.653.44694,430
July 15, 20253.783.553.553.843.53759,846
July 14, 20253.663.753.753.793.61602,442
July 11, 20254.073.763.764.083.681.17M
July 10, 20253.974.154.154.173.81.25M
July 09, 20253.613.973.974.113.611.71M
July 08, 20253.473.613.613.713.42989,210
July 07, 20253.253.423.423.593.231.48M
July 03, 20253.153.323.323.373.1461,924
July 02, 20253.043.163.163.192.97842,206
July 01, 20252.883.053.053.072.87672,500
June 30, 20252.832.942.942.962.76850,014
June 27, 20252.872.792.792.872.7889,900
June 26, 20252.992.852.853.012.84589,700
June 25, 20253.052.982.983.082.93525,807
June 24, 20253.123.063.063.173.02504,925
June 23, 20253.143.073.073.142.95810,800
June 20, 202533.123.123.222.942.28M
June 18, 20252.832.932.933.112.791.04M
June 17, 20252.882.842.842.932.75795,366
June 16, 20252.692.882.882.972.651.19M
June 13, 20252.432.62.62.662.42800,219
June 12, 20252.652.52.52.662.49563,219
June 11, 20252.882.692.692.882.65781,809