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 |
| 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 |
| Mar 18, 2024 | $3.79 | $3.79 | $3.53 | $3.54 | 1 092 299 |
| Mar 15, 2024 | $3.96 | $4.08 | $3.70 | $3.72 | 1 701 387 |
| Mar 14, 2024 | $4.26 | $4.26 | $3.94 | $3.98 | 881 012 |
| Mar 13, 2024 | $4.16 | $4.37 | $4.16 | $4.26 | 752 411 |
| Mar 12, 2024 | $4.30 | $4.30 | $4.01 | $4.18 | 630 984 |
| Mar 11, 2024 | $4.25 | $4.37 | $4.21 | $4.29 | 486 893 |
| Mar 08, 2024 | $4.33 | $4.48 | $4.24 | $4.26 | 686 774 |
| Mar 07, 2024 | $4.25 | $4.45 | $4.21 | $4.26 | 520 566 |
| Mar 06, 2024 | $4.37 | $4.41 | $4.09 | $4.21 | 811 037 |
| Mar 05, 2024 | $4.50 | $4.83 | $4.34 | $4.36 | 1 196 777 |
| Mar 04, 2024 | $3.90 | $5.12 | $3.90 | $4.61 | 3 457 718 |
| Mar 01, 2024 | $4.05 | $4.10 | $3.71 | $3.76 | 1 487 817 |
| Feb 29, 2024 | $4.10 | $4.59 | $3.95 | $4.03 | 1 312 713 |
| Feb 28, 2024 | $4.59 | $4.59 | $3.96 | $3.98 | 1 302 312 |
| Feb 27, 2024 | $4.65 | $5.12 | $4.65 | $4.68 | 1 122 213 |
| Feb 26, 2024 | $4.36 | $4.66 | $4.21 | $4.60 | 1 174 582 |
| Feb 23, 2024 | $5.55 | $5.96 | $4.29 | $4.34 | 2 098 517 |
