The E.W. Scripps Company (SSP) NASDAQ

Currency In USD

SSP Historical Return

If you invested $1000 in The E.W. Scripps Company (SSP) 10 years ago, it would be worth $252.58 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $176.12, while $1000 invested 1 year ago would be worth $1,237.56. This corresponds to total returns of -74.74%, -82.39%, 23.76%, respectively, with annualized returns of -12.85%, -29.33%, 23.76%.

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
November 10, 2026	3.52	3.69	3.69	3.75	3.48	994,804
November 09, 2026	2.92	3.56	3.56	3.56	2.92	2.26M
November 06, 2026	3	3.05	3.05	3.26	2.65	1.76M
November 05, 2026	2.82	2.95	2.95	2.96	2.61	1.16M
November 04, 2026	2.82	2.88	2.88	2.92	2.78	645,255
November 03, 2026	2.7	2.69	2.69	2.77	2.66	413,623
November 02, 2026	2.62	2.69	2.69	2.78	2.59	557,433
October 30, 2026	2.51	2.62	2.62	2.67	2.51	739,690
October 29, 2026	2.43	2.52	2.52	2.58	2.42	892,186
October 28, 2026	2.3	2.41	2.41	2.53	2.26	1.96M
October 27, 2026	2.07	2.01	2.01	2.08	1.92	1.14M
October 26, 2026	2.13	2.07	2.07	2.22	2.01	969,038
October 23, 2026	2.45	2.16	2.16	2.45	2.14	966,053
October 22, 2026	2.38	2.49	2.49	2.54	2.36	889,089
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