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 |
| Sep 28, 2023 | $5.54 | $5.83 | $5.49 | $5.58 | 474 561 |
| Sep 27, 2023 | $5.73 | $5.80 | $5.48 | $5.52 | 406 991 |
| Sep 26, 2023 | $5.81 | $5.96 | $5.56 | $5.66 | 544 038 |
| Sep 25, 2023 | $6.05 | $6.20 | $5.84 | $5.89 | 425 994 |
| Sep 22, 2023 | $6.42 | $6.44 | $6.05 | $6.06 | 324 071 |
| Sep 21, 2023 | $6.36 | $6.54 | $6.27 | $6.40 | 298 785 |
| Sep 20, 2023 | $6.75 | $6.75 | $6.44 | $6.45 | 378 283 |
| Sep 19, 2023 | $6.90 | $6.94 | $6.64 | $6.68 | 263 085 |
| Sep 18, 2023 | $7.12 | $7.22 | $6.89 | $6.90 | 323 448 |
| Sep 15, 2023 | $7.33 | $7.63 | $7.00 | $7.09 | 1 359 976 |
| Sep 14, 2023 | $6.65 | $7.37 | $6.65 | $7.34 | 513 491 |
| Sep 13, 2023 | $6.66 | $6.68 | $6.36 | $6.55 | 457 485 |
| Sep 12, 2023 | $6.82 | $6.85 | $6.54 | $6.64 | 586 047 |
| Sep 11, 2023 | $6.18 | $6.86 | $5.97 | $6.81 | 1 230 568 |
| Sep 08, 2023 | $5.88 | $6.21 | $5.79 | $6.17 | 729 223 |
| Sep 07, 2023 | $6.00 | $6.14 | $5.41 | $5.88 | 1 283 582 |
| Sep 06, 2023 | $6.63 | $6.63 | $5.92 | $6.11 | 840 065 |
| Sep 05, 2023 | $6.97 | $7.00 | $6.28 | $6.52 | 1 078 510 |
| Sep 01, 2023 | $7.69 | $7.69 | $6.86 | $7.15 | 713 745 |
| Aug 31, 2023 | $7.76 | $7.89 | $7.62 | $7.64 | 240 483 |
| Aug 30, 2023 | $7.81 | $7.91 | $7.73 | $7.75 | 162 976 |
| Aug 29, 2023 | $7.75 | $7.87 | $7.59 | $7.78 | 275 301 |
| Aug 28, 2023 | $7.60 | $7.89 | $7.60 | $7.74 | 251 991 |
| Aug 25, 2023 | $7.71 | $7.76 | $7.58 | $7.62 | 187 630 |
| Aug 24, 2023 | $7.78 | $7.86 | $7.58 | $7.63 | 317 863 |
