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 $197.94 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $181.26, while $1000 invested 1 year ago would be worth $987.92. This corresponds to total returns of -80.21%, -81.87%, -1.21%, respectively, with annualized returns of -14.95%, -28.93%, -1.21%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 3.11 | 2.96 | 2.96 | 3.11 | 2.96 | 202,544 |
| July 23, 2026 | 3.11 | 2.94 | 2.94 | 3.15 | 2.9 | 889,576 |
| July 22, 2026 | 3.23 | 3.17 | 3.17 | 3.26 | 3.07 | 379,745 |
| July 21, 2026 | 3.2 | 3.26 | 3.26 | 3.31 | 3.14 | 574,864 |
| July 20, 2026 | 3.28 | 3.24 | 3.24 | 3.32 | 3.1 | 560,413 |
| July 17, 2026 | 3.06 | 3.1 | 3.1 | 3.15 | 3.01 | 714,810 |
| July 16, 2026 | 3.13 | 3.13 | 3.13 | 3.17 | 3.02 | 694,956 |
| July 15, 2026 | 2.8 | 3.09 | 3.09 | 3.22 | 2.8 | 1.08M |
| July 14, 2026 | 2.93 | 2.81 | 2.81 | 2.97 | 2.8 | 797,567 |
| July 13, 2026 | 3.02 | 2.97 | 2.97 | 3.1 | 2.89 | 696,102 |
| 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 |
AD
