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 |
| Aug 23, 2023 | $7.86 | $7.97 | $7.79 | $7.85 | 311 052 |
| Aug 22, 2023 | $8.20 | $8.29 | $7.87 | $7.87 | 291 399 |
| Aug 21, 2023 | $8.46 | $8.50 | $8.13 | $8.16 | 300 546 |
| Aug 18, 2023 | $8.58 | $8.73 | $8.46 | $8.51 | 268 991 |
| Aug 17, 2023 | $8.68 | $8.90 | $8.55 | $8.71 | 208 247 |
| Aug 16, 2023 | $9.04 | $9.19 | $8.65 | $8.68 | 207 102 |
| Aug 15, 2023 | $9.22 | $9.22 | $8.87 | $9.11 | 189 381 |
| Aug 14, 2023 | $9.98 | $9.98 | $9.26 | $9.30 | 315 195 |
| Aug 11, 2023 | $9.87 | $10.09 | $9.87 | $10.05 | 241 562 |
| Aug 10, 2023 | $9.89 | $10.20 | $9.57 | $9.88 | 302 851 |
| Aug 09, 2023 | $10.39 | $10.54 | $9.80 | $9.87 | 327 313 |
| Aug 08, 2023 | $10.30 | $10.56 | $9.90 | $10.47 | 412 075 |
| Aug 07, 2023 | $10.64 | $11.02 | $10.25 | $10.37 | 335 866 |
| Aug 04, 2023 | $9.48 | $10.83 | $9.48 | $10.82 | 361 953 |
| Aug 03, 2023 | $9.69 | $9.69 | $9.50 | $9.54 | 155 238 |
| Aug 02, 2023 | $9.60 | $9.72 | $9.49 | $9.71 | 138 203 |
| Aug 01, 2023 | $9.82 | $9.82 | $9.47 | $9.77 | 162 169 |
| Jul 31, 2023 | $9.69 | $9.95 | $9.69 | $9.86 | 192 054 |
| Jul 28, 2023 | $9.65 | $9.80 | $9.57 | $9.65 | 132 906 |
| Jul 27, 2023 | $9.71 | $9.85 | $9.42 | $9.53 | 268 797 |
| Jul 26, 2023 | $9.42 | $9.70 | $9.42 | $9.60 | 129 108 |
| Jul 25, 2023 | $9.70 | $9.81 | $9.40 | $9.41 | 163 442 |
| Jul 24, 2023 | $9.60 | $9.81 | $9.59 | $9.74 | 133 786 |
| Jul 21, 2023 | $10.07 | $10.11 | $9.62 | $9.64 | 191 435 |
| Jul 20, 2023 | $10.27 | $10.33 | $9.87 | $10.00 | 148 148 |
