E. W. Scripps Co Class A (SSP) Historical Stock Data

1.96 ↓0.03 (-1.51%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SSP is down -0.82% a day on average. There have been 15 days where E. W. Scripps Co Class A closed green and 15 days where SSP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.96	1.96	↑$0.00 (0.00%)	1.93	2.06	0.95M
2024-12-19	1.98	1.99	↑$0.01 (0.51%)	1.90	2.05	721.28K
2024-12-18	2.05	1.96	↓$0.09 (-4.39%)	1.93	2.16	579.89K
2024-12-17	2.12	2.03	↓$0.09 (-4.25%)	2.02	2.19	357.56K
2024-12-16	2.03	2.14	↑$0.11 (5.42%)	2.01	2.24	411.42K
2024-12-13	2.17	2.05	↓$0.12 (-5.53%)	2.00	2.21	404.66K
2024-12-12	2.32	2.19	↓$0.13 (-5.60%)	2.15	2.32	341.19K
2024-12-11	2.48	2.35	↓$0.13 (-5.24%)	2.34	2.52	878.43K
2024-12-10	2.38	2.44	↑$0.06 (2.52%)	2.31	2.53	759.01K
2024-12-09	2.33	2.36	↑$0.03 (1.29%)	2.22	2.37	535.20K
2024-12-06	2.16	2.26	↑$0.10 (4.63%)	2.11	2.29	547.29K
2024-12-05	2.14	2.13	↓$0.01 (-0.47%)	2.07	2.18	306.85K
2024-12-04	2.14	2.15	↑$0.01 (0.47%)	2.05	2.18	428.61K
2024-12-03	2.03	2.13	↑$0.10 (4.93%)	2.00	2.17	603.47K
2024-12-02	1.99	2.03	↑$0.04 (2.01%)	1.92	2.04	460.24K
2024-11-29	1.97	2.00	↑$0.03 (1.52%)	1.94	2.02	275.49K
2024-11-27	1.93	1.95	↑$0.02 (1.04%)	1.92	2.00	241.64K
2024-11-26	2.11	1.92	↓$0.19 (-9.00%)	1.90	2.11	485.04K
2024-11-25	2.14	2.07	↓$0.07 (-3.27%)	2.06	2.22	669.47K
2024-11-22	1.97	2.10	↑$0.13 (6.60%)	1.94	2.11	850.37K
2024-11-21	1.89	1.97	↑$0.08 (4.23%)	1.83	1.99	532.72K
2024-11-20	1.76	1.89	↑$0.13 (7.39%)	1.76	1.90	511.04K
2024-11-19	1.73	1.78	↑$0.05 (2.89%)	1.71	1.85	654.29K
2024-11-18	1.77	1.73	↓$0.04 (-2.26%)	1.72	1.81	764.07K
2024-11-15	1.81	1.76	↓$0.05 (-2.76%)	1.74	1.83	794.94K
2024-11-14	1.87	1.79	↓$0.08 (-4.28%)	1.75	1.90	1.28M
2024-11-13	2.00	1.88	↓$0.12 (-6.00%)	1.86	2.01	1.19M
2024-11-12	2.23	2.01	↓$0.22 (-9.87%)	1.99	2.24	1.29M
2024-11-11	2.41	2.28	↓$0.13 (-5.39%)	2.23	2.41	805.69K
2024-11-08	2.38	2.34	↓$0.04 (-1.68%)	2.19	2.38	784.08K