NYSE:SSP
EW Scripps Company (The) Stock Price (Quote)
$3.78
+0.0600 (+1.61%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.93 | $4.14 | Tuesday, 23rd Apr 2024 SSP stock ended at $3.78. This is 1.61% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.56% from a day low at $3.66 to a day high of $3.90. |
| 90 days | $2.93 | $9.35 | |
| 52 weeks | $2.93 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $3.69 | $3.90 | $3.66 | $3.78 | 1 011 425 |
| Apr 22, 2024 | $3.63 | $3.89 | $3.56 | $3.72 | 931 777 |
| Apr 19, 2024 | $3.45 | $3.63 | $3.45 | $3.59 | 611 595 |
| Apr 18, 2024 | $3.30 | $3.75 | $3.19 | $3.45 | 1 046 319 |
| Apr 17, 2024 | $3.23 | $3.44 | $3.21 | $3.30 | 1 726 380 |
| Apr 16, 2024 | $3.10 | $3.21 | $2.93 | $3.20 | 887 742 |
| Apr 15, 2024 | $3.22 | $3.36 | $3.13 | $3.13 | 859 397 |
| Apr 12, 2024 | $3.18 | $3.27 | $3.14 | $3.20 | 654 853 |
| Apr 11, 2024 | $3.38 | $3.45 | $3.23 | $3.24 | 760 097 |
| Apr 10, 2024 | $3.37 | $3.48 | $3.23 | $3.33 | 714 096 |
| Apr 09, 2024 | $3.48 | $3.65 | $3.31 | $3.59 | 706 153 |
| Apr 08, 2024 | $3.54 | $3.65 | $3.44 | $3.49 | 591 051 |
| Apr 05, 2024 | $3.66 | $3.70 | $3.34 | $3.43 | 751 646 |
| Apr 04, 2024 | $3.52 | $3.89 | $3.49 | $3.72 | 1 267 019 |
| Apr 03, 2024 | $3.28 | $3.47 | $3.14 | $3.45 | 1 620 598 |
| Apr 02, 2024 | $3.56 | $3.66 | $3.21 | $3.28 | 12 853 552 |
| Apr 01, 2024 | $3.92 | $3.92 | $3.52 | $3.72 | 1 599 299 |
| Mar 28, 2024 | $3.74 | $4.14 | $3.73 | $3.93 | 2 635 348 |
| Mar 27, 2024 | $3.76 | $4.11 | $3.76 | $3.96 | 896 262 |
| Mar 26, 2024 | $3.85 | $3.98 | $3.64 | $3.66 | 954 642 |
| Mar 25, 2024 | $3.50 | $3.88 | $3.47 | $3.81 | 1 235 069 |
| Mar 22, 2024 | $3.83 | $3.85 | $3.47 | $3.48 | 588 045 |
| Mar 21, 2024 | $3.89 | $3.99 | $3.79 | $3.86 | 860 311 |
| Mar 20, 2024 | $3.48 | $3.92 | $3.39 | $3.86 | 899 702 |
| Mar 19, 2024 | $3.51 | $3.64 | $3.42 | $3.48 | 1 039 141 |
