NYSE:SSP
EW Scripps Company (The) Stock Price (Quote)
$4.27
+0.0500 (+1.18%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.93 | $4.53 | Friday, 3rd May 2024 SSP stock ended at $4.27. This is 1.18% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.85% from a day low at $4.24 to a day high of $4.53. |
| 90 days | $2.93 | $7.69 | |
| 52 weeks | $2.93 | $11.02 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $8.46 | $8.58 | $8.33 | $8.37 | 225 531 |
| Jun 09, 2023 | $8.62 | $8.68 | $8.30 | $8.40 | 238 885 |
| Jun 08, 2023 | $8.72 | $8.84 | $8.45 | $8.59 | 248 324 |
| Jun 07, 2023 | $8.44 | $8.84 | $8.44 | $8.79 | 471 119 |
| Jun 06, 2023 | $7.90 | $8.34 | $7.80 | $8.31 | 421 777 |
| Jun 05, 2023 | $8.16 | $8.16 | $7.70 | $7.89 | 256 845 |
| Jun 02, 2023 | $7.88 | $8.25 | $7.77 | $8.23 | 251 025 |
| Jun 01, 2023 | $7.87 | $7.89 | $7.60 | $7.68 | 220 251 |
| May 31, 2023 | $8.32 | $8.39 | $7.86 | $7.88 | 339 648 |
| May 30, 2023 | $8.49 | $8.61 | $8.24 | $8.31 | 201 786 |
| May 26, 2023 | $8.48 | $8.54 | $8.19 | $8.44 | 249 887 |
| May 25, 2023 | $8.20 | $8.23 | $8.00 | $8.19 | 260 787 |
| May 24, 2023 | $8.39 | $8.39 | $8.11 | $8.26 | 161 699 |
| May 23, 2023 | $8.47 | $8.78 | $8.44 | $8.49 | 273 589 |
| May 22, 2023 | $8.31 | $8.48 | $8.18 | $8.45 | 412 929 |
| May 19, 2023 | $8.24 | $8.24 | $8.01 | $8.19 | 1 352 618 |
| May 18, 2023 | $7.91 | $8.11 | $7.70 | $8.10 | 438 541 |
| May 17, 2023 | $7.70 | $8.15 | $7.70 | $7.95 | 348 211 |
| May 16, 2023 | $7.70 | $7.76 | $7.49 | $7.65 | 207 553 |
| May 15, 2023 | $7.53 | $8.02 | $7.53 | $7.79 | 359 238 |
| May 12, 2023 | $7.64 | $7.65 | $7.47 | $7.52 | 415 427 |
| May 11, 2023 | $7.50 | $7.65 | $7.33 | $7.57 | 410 910 |
| May 10, 2023 | $7.90 | $7.94 | $7.42 | $7.63 | 283 111 |
| May 09, 2023 | $7.85 | $8.04 | $7.72 | $7.76 | 298 680 |
| May 08, 2023 | $8.10 | $8.24 | $7.76 | $7.92 | 300 100 |
