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 |
| Feb 04, 2016 | $18.81 | $19.43 | $18.34 | $18.40 | 187 000 |
| Feb 03, 2016 | $18.39 | $18.88 | $17.86 | $18.82 | 386 000 |
| Feb 02, 2016 | $18.96 | $19.10 | $18.02 | $18.19 | 531 300 |
| Feb 01, 2016 | $18.83 | $19.36 | $18.45 | $19.25 | 434 300 |
| Jan 29, 2016 | $17.94 | $19.00 | $17.85 | $18.98 | 309 800 |
| Jan 28, 2016 | $18.44 | $18.72 | $17.65 | $17.83 | 238 700 |
| Jan 27, 2016 | $18.14 | $18.95 | $18.05 | $18.23 | 310 400 |
| Jan 26, 2016 | $17.85 | $18.30 | $17.61 | $18.20 | 347 500 |
| Jan 25, 2016 | $18.11 | $18.18 | $17.85 | $17.86 | 196 600 |
| Jan 22, 2016 | $18.08 | $18.43 | $17.96 | $18.22 | 244 500 |
| Jan 21, 2016 | $17.54 | $18.16 | $17.21 | $17.81 | 428 900 |
| Jan 20, 2016 | $17.62 | $17.73 | $16.65 | $17.56 | 429 000 |
| Jan 19, 2016 | $18.53 | $18.92 | $17.73 | $17.91 | 535 600 |
| Jan 15, 2016 | $17.43 | $18.45 | $17.43 | $18.37 | 511 200 |
| Jan 14, 2016 | $17.00 | $18.35 | $16.81 | $17.93 | 446 700 |
| Jan 13, 2016 | $17.63 | $17.77 | $16.83 | $16.91 | 411 000 |
| Jan 12, 2016 | $17.92 | $18.29 | $17.44 | $17.63 | 371 200 |
| Jan 11, 2016 | $17.44 | $17.90 | $17.44 | $17.78 | 417 900 |
| Jan 08, 2016 | $17.75 | $18.03 | $17.37 | $17.40 | 330 800 |
| Jan 07, 2016 | $17.81 | $18.00 | $17.63 | $17.71 | 372 900 |
| Jan 06, 2016 | $17.59 | $18.29 | $17.57 | $18.17 | 354 300 |
| Jan 05, 2016 | $18.09 | $18.13 | $17.55 | $17.76 | 358 300 |
