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 |
| Dec 08, 2023 | $7.42 | $7.81 | $7.42 | $7.79 | 232 476 |
| Dec 07, 2023 | $7.38 | $7.47 | $7.31 | $7.42 | 187 108 |
| Dec 06, 2023 | $7.32 | $7.61 | $7.28 | $7.36 | 237 438 |
| Dec 05, 2023 | $7.78 | $7.78 | $7.21 | $7.28 | 252 190 |
| Dec 04, 2023 | $7.42 | $7.98 | $7.42 | $7.87 | 405 878 |
| Dec 01, 2023 | $6.85 | $7.51 | $6.67 | $7.47 | 303 292 |
| Nov 30, 2023 | $7.58 | $7.58 | $6.88 | $6.91 | 300 649 |
| Nov 29, 2023 | $7.42 | $7.67 | $7.35 | $7.55 | 335 734 |
| Nov 28, 2023 | $7.36 | $7.36 | $7.09 | $7.25 | 186 208 |
| Nov 27, 2023 | $7.52 | $7.66 | $7.37 | $7.38 | 250 459 |
| Nov 24, 2023 | $7.53 | $7.70 | $7.51 | $7.63 | 92 593 |
| Nov 22, 2023 | $7.48 | $7.65 | $7.36 | $7.57 | 171 546 |
| Nov 21, 2023 | $7.57 | $7.58 | $7.40 | $7.43 | 179 367 |
| Nov 20, 2023 | $7.52 | $7.83 | $7.46 | $7.71 | 220 517 |
| Nov 17, 2023 | $7.47 | $7.59 | $7.39 | $7.52 | 294 191 |
| Nov 16, 2023 | $7.68 | $7.68 | $7.21 | $7.29 | 252 789 |
| Nov 15, 2023 | $7.49 | $7.80 | $7.31 | $7.61 | 572 213 |
| Nov 14, 2023 | $7.18 | $7.53 | $7.08 | $7.41 | 453 490 |
| Nov 13, 2023 | $6.86 | $6.86 | $6.49 | $6.62 | 307 337 |
| Nov 10, 2023 | $6.81 | $7.01 | $6.59 | $6.85 | 312 443 |
| Nov 09, 2023 | $6.97 | $7.03 | $6.62 | $6.69 | 321 866 |
| Nov 08, 2023 | $6.84 | $6.95 | $6.57 | $6.92 | 311 809 |
| Nov 07, 2023 | $7.01 | $7.08 | $6.69 | $6.91 | 418 006 |
| Nov 06, 2023 | $7.20 | $7.49 | $6.98 | $7.08 | 509 350 |
| Nov 03, 2023 | $6.47 | $7.43 | $6.47 | $7.20 | 827 775 |
