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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $17.61 | $17.94 | $17.40 | $17.92 | 435 300 |
| Mar 10, 2016 | $18.06 | $18.24 | $17.53 | $17.58 | 487 300 |
| Mar 09, 2016 | $17.69 | $18.06 | $17.62 | $18.05 | 288 500 |
| Mar 08, 2016 | $18.29 | $18.47 | $17.54 | $17.57 | 339 800 |
| Mar 07, 2016 | $18.01 | $18.44 | $17.95 | $18.44 | 512 700 |
| Mar 04, 2016 | $18.52 | $18.66 | $17.98 | $18.18 | 646 300 |
| Mar 03, 2016 | $17.43 | $18.70 | $17.43 | $18.64 | 751 400 |
| Mar 02, 2016 | $17.89 | $17.91 | $17.02 | $17.52 | 606 900 |
| Mar 01, 2016 | $17.41 | $18.37 | $17.36 | $17.97 | 709 700 |
| Feb 29, 2016 | $16.77 | $17.47 | $16.03 | $17.26 | 1 223 000 |
| Feb 26, 2016 | $17.92 | $19.53 | $17.15 | $17.83 | 487 200 |
| Feb 25, 2016 | $18.64 | $18.78 | $17.77 | $17.96 | 414 800 |
| Feb 24, 2016 | $18.25 | $18.57 | $17.92 | $18.56 | 245 400 |
| Feb 23, 2016 | $18.30 | $18.81 | $18.15 | $18.49 | 198 600 |
| Feb 22, 2016 | $18.13 | $18.83 | $18.13 | $18.33 | 275 700 |
| Feb 19, 2016 | $17.20 | $18.00 | $17.16 | $17.98 | 230 500 |
| Feb 18, 2016 | $17.71 | $17.73 | $17.08 | $17.21 | 189 500 |
| Feb 17, 2016 | $17.66 | $18.13 | $17.53 | $17.73 | 286 000 |
| Feb 16, 2016 | $17.13 | $17.64 | $16.84 | $17.49 | 249 500 |
| Feb 12, 2016 | $16.61 | $16.96 | $16.30 | $16.84 | 222 700 |
| Feb 11, 2016 | $16.11 | $16.65 | $16.06 | $16.50 | 231 500 |
| Feb 10, 2016 | $16.21 | $16.98 | $15.90 | $16.46 | 212 500 |
| Feb 09, 2016 | $16.73 | $16.84 | $15.89 | $16.27 | 347 000 |
| Feb 08, 2016 | $17.35 | $17.35 | $16.59 | $17.02 | 262 700 |
| Feb 05, 2016 | $18.26 | $18.26 | $17.44 | $17.53 | 268 200 |
