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 |
| Jan 17, 2024 | $7.25 | $7.64 | $7.24 | $7.61 | 226 794 |
| Jan 16, 2024 | $7.74 | $7.74 | $7.49 | $7.52 | 230 961 |
| Jan 12, 2024 | $8.05 | $8.16 | $7.80 | $7.83 | 157 891 |
| Jan 11, 2024 | $7.81 | $7.86 | $7.56 | $7.85 | 258 646 |
| Jan 10, 2024 | $7.45 | $7.84 | $7.38 | $7.84 | 206 127 |
| Jan 09, 2024 | $7.80 | $7.86 | $7.41 | $7.55 | 364 363 |
| Jan 08, 2024 | $7.97 | $8.21 | $7.79 | $8.06 | 295 175 |
| Jan 05, 2024 | $7.61 | $8.19 | $7.57 | $8.00 | 391 217 |
| Jan 04, 2024 | $7.68 | $7.80 | $7.54 | $7.69 | 292 956 |
| Jan 03, 2024 | $7.69 | $7.80 | $7.52 | $7.62 | 375 152 |
| Jan 02, 2024 | $7.90 | $8.41 | $7.74 | $7.88 | 491 092 |
| Dec 29, 2023 | $8.28 | $8.29 | $7.82 | $7.99 | 268 546 |
| Dec 28, 2023 | $7.78 | $8.34 | $7.78 | $8.29 | 280 590 |
| Dec 27, 2023 | $7.84 | $7.94 | $7.70 | $7.87 | 258 040 |
| Dec 26, 2023 | $7.63 | $7.89 | $7.49 | $7.77 | 286 585 |
| Dec 22, 2023 | $7.53 | $7.74 | $7.48 | $7.59 | 205 551 |
| Dec 21, 2023 | $7.35 | $7.58 | $7.19 | $7.51 | 349 745 |
| Dec 20, 2023 | $7.72 | $7.89 | $7.28 | $7.29 | 383 586 |
| Dec 19, 2023 | $7.56 | $7.81 | $7.56 | $7.75 | 345 693 |
| Dec 18, 2023 | $7.79 | $7.87 | $7.40 | $7.43 | 376 907 |
| Dec 15, 2023 | $8.34 | $8.34 | $7.76 | $7.77 | 1 056 495 |
| Dec 14, 2023 | $8.15 | $9.00 | $8.15 | $8.32 | 473 121 |
| Dec 13, 2023 | $7.10 | $7.85 | $7.04 | $7.81 | 456 726 |
| Dec 12, 2023 | $7.41 | $7.53 | $7.13 | $7.16 | 255 223 |
| Dec 11, 2023 | $7.78 | $7.78 | $7.40 | $7.45 | 249 266 |
