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 |
| Nov 02, 2023 | $5.19 | $6.15 | $5.17 | $6.10 | 782 780 |
| Nov 01, 2023 | $5.43 | $5.46 | $5.07 | $5.14 | 459 890 |
| Oct 31, 2023 | $5.43 | $5.63 | $5.40 | $5.47 | 533 937 |
| Oct 30, 2023 | $5.29 | $5.54 | $5.23 | $5.47 | 546 351 |
| Oct 27, 2023 | $5.45 | $5.45 | $5.16 | $5.21 | 433 463 |
| Oct 26, 2023 | $5.82 | $5.82 | $5.24 | $5.43 | 301 213 |
| Oct 25, 2023 | $6.00 | $6.03 | $5.77 | $5.78 | 337 677 |
| Oct 24, 2023 | $6.20 | $6.27 | $5.99 | $6.10 | 312 554 |
| Oct 23, 2023 | $6.11 | $6.41 | $6.00 | $6.12 | 394 871 |
| Oct 20, 2023 | $6.11 | $6.28 | $5.89 | $6.13 | 389 123 |
| Oct 19, 2023 | $6.32 | $6.34 | $6.02 | $6.10 | 340 078 |
| Oct 18, 2023 | $6.00 | $6.32 | $5.98 | $6.29 | 383 506 |
| Oct 17, 2023 | $5.81 | $6.33 | $5.81 | $6.17 | 626 316 |
| Oct 16, 2023 | $5.12 | $5.94 | $5.07 | $5.90 | 855 832 |
| Oct 13, 2023 | $5.19 | $5.30 | $5.05 | $5.07 | 317 732 |
| Oct 12, 2023 | $5.40 | $5.45 | $5.18 | $5.20 | 321 903 |
| Oct 11, 2023 | $5.63 | $5.74 | $5.34 | $5.38 | 330 754 |
| Oct 10, 2023 | $5.07 | $5.76 | $5.05 | $5.63 | 596 204 |
| Oct 09, 2023 | $4.98 | $5.07 | $4.85 | $5.04 | 354 739 |
| Oct 06, 2023 | $4.93 | $5.19 | $4.90 | $5.06 | 370 427 |
| Oct 05, 2023 | $5.02 | $5.12 | $4.92 | $5.01 | 563 474 |
| Oct 04, 2023 | $5.02 | $5.12 | $4.89 | $5.00 | 505 432 |
| Oct 03, 2023 | $5.18 | $5.20 | $4.95 | $5.01 | 583 065 |
| Oct 02, 2023 | $5.42 | $5.48 | $5.00 | $5.22 | 731 572 |
| Sep 29, 2023 | $5.65 | $5.86 | $5.47 | $5.48 | 497 307 |
