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 |
| Feb 22, 2024 | $5.48 | $5.53 | $5.26 | $5.39 | 695 221 |
| Feb 21, 2024 | $5.68 | $5.71 | $5.45 | $5.51 | 385 448 |
| Feb 20, 2024 | $5.92 | $5.97 | $5.69 | $5.71 | 392 964 |
| Feb 16, 2024 | $6.29 | $6.33 | $6.07 | $6.11 | 410 290 |
| Feb 15, 2024 | $6.02 | $6.49 | $5.99 | $6.42 | 511 956 |
| Feb 14, 2024 | $6.42 | $6.42 | $5.95 | $5.97 | 355 083 |
| Feb 13, 2024 | $6.52 | $6.65 | $6.24 | $6.24 | 459 205 |
| Feb 12, 2024 | $5.86 | $7.10 | $5.86 | $7.03 | 663 761 |
| Feb 09, 2024 | $5.61 | $5.95 | $5.61 | $5.87 | 896 173 |
| Feb 08, 2024 | $5.72 | $6.22 | $5.57 | $5.67 | 989 608 |
| Feb 07, 2024 | $7.44 | $7.47 | $5.35 | $5.64 | 1 258 056 |
| Feb 06, 2024 | $7.36 | $7.69 | $7.28 | $7.43 | 202 854 |
| Feb 05, 2024 | $7.52 | $7.52 | $7.31 | $7.36 | 213 125 |
| Feb 02, 2024 | $7.95 | $8.03 | $7.73 | $7.85 | 213 137 |
| Feb 01, 2024 | $8.11 | $8.34 | $7.82 | $8.16 | 190 768 |
| Jan 31, 2024 | $8.26 | $8.39 | $7.96 | $7.97 | 205 122 |
| Jan 30, 2024 | $8.57 | $8.57 | $8.22 | $8.23 | 203 513 |
| Jan 29, 2024 | $9.01 | $9.15 | $8.68 | $8.72 | 227 616 |
| Jan 26, 2024 | $9.14 | $9.35 | $8.79 | $8.97 | 271 114 |
| Jan 25, 2024 | $8.48 | $9.20 | $8.48 | $9.12 | 307 997 |
| Jan 24, 2024 | $8.40 | $8.61 | $8.20 | $8.25 | 273 419 |
| Jan 23, 2024 | $8.28 | $8.32 | $7.97 | $8.09 | 260 055 |
| Jan 22, 2024 | $7.64 | $8.16 | $7.60 | $8.09 | 295 442 |
| Jan 19, 2024 | $7.30 | $7.55 | $7.16 | $7.55 | 185 946 |
| Jan 18, 2024 | $7.66 | $7.80 | $7.15 | $7.24 | 309 184 |
