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 |
| Jul 19, 2023 | $10.09 | $10.48 | $10.09 | $10.32 | 255 074 |
| Jul 18, 2023 | $9.70 | $10.29 | $9.70 | $10.14 | 164 648 |
| Jul 17, 2023 | $9.65 | $9.87 | $9.57 | $9.74 | 223 745 |
| Jul 14, 2023 | $9.72 | $9.72 | $9.38 | $9.67 | 246 152 |
| Jul 13, 2023 | $9.70 | $9.81 | $9.54 | $9.72 | 218 553 |
| Jul 12, 2023 | $9.78 | $9.80 | $9.57 | $9.69 | 148 103 |
| Jul 11, 2023 | $9.47 | $9.57 | $9.42 | $9.48 | 156 930 |
| Jul 10, 2023 | $9.31 | $9.68 | $9.31 | $9.42 | 205 182 |
| Jul 07, 2023 | $8.77 | $9.42 | $8.77 | $9.35 | 298 190 |
| Jul 06, 2023 | $8.77 | $8.88 | $8.56 | $8.79 | 218 924 |
| Jul 05, 2023 | $9.14 | $9.15 | $8.92 | $8.94 | 256 312 |
| Jul 03, 2023 | $9.18 | $9.34 | $9.16 | $9.25 | 78 900 |
| Jun 30, 2023 | $9.29 | $9.30 | $9.11 | $9.15 | 225 451 |
| Jun 29, 2023 | $9.12 | $9.32 | $9.12 | $9.21 | 242 207 |
| Jun 28, 2023 | $9.17 | $9.27 | $9.03 | $9.15 | 295 563 |
| Jun 27, 2023 | $8.52 | $9.24 | $8.44 | $9.19 | 324 518 |
| Jun 26, 2023 | $7.86 | $8.60 | $7.86 | $8.52 | 466 923 |
| Jun 23, 2023 | $7.63 | $7.93 | $7.62 | $7.88 | 878 727 |
| Jun 22, 2023 | $8.28 | $8.28 | $7.74 | $7.78 | 714 150 |
| Jun 21, 2023 | $8.15 | $8.33 | $7.96 | $8.30 | 451 176 |
| Jun 20, 2023 | $8.23 | $8.28 | $8.06 | $8.20 | 515 354 |
| Jun 16, 2023 | $8.21 | $8.32 | $7.92 | $8.28 | 1 060 034 |
| Jun 15, 2023 | $8.04 | $8.15 | $7.88 | $8.10 | 594 468 |
| Jun 14, 2023 | $8.48 | $8.61 | $8.03 | $8.06 | 637 457 |
| Jun 13, 2023 | $8.47 | $8.72 | $8.43 | $8.44 | 321 931 |
