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

2.32 ↓0.27 (-10.42%)

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

Historical Data

In the past 30 trading days, SSP is down -0.15% 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
2025-05-09	2.48	2.32	↓$0.16 (-6.45%)	2.29	2.64	742.70K
2025-05-08	2.40	2.59	↑$0.19 (7.92%)	2.35	2.69	1.11M
2025-05-07	2.36	2.39	↑$0.03 (1.27%)	2.33	2.48	660.11K
2025-05-06	2.38	2.34	↓$0.04 (-1.68%)	2.25	2.38	552.51K
2025-05-05	2.44	2.41	↓$0.03 (-1.23%)	2.30	2.48	732.98K
2025-05-02	1.94	2.45	↑$0.51 (26.29%)	1.93	2.47	1.80M
2025-05-01	1.98	1.93	↓$0.05 (-2.78%)	1.91	2.01	589.57K
2025-04-30	2.17	2.01	↓$0.16 (-7.37%)	1.95	2.23	1.04M
2025-04-29	2.10	2.23	↑$0.13 (6.19%)	2.10	2.29	627.21K
2025-04-28	2.10	2.14	↑$0.04 (1.90%)	2.06	2.17	560K
2025-04-25	2.09	2.10	↑$0.01 (0.48%)	2.05	2.14	370.56K
2025-04-24	2.14	2.11	↓$0.03 (-1.40%)	2.10	2.21	414.23K
2025-04-23	2.13	2.14	↑$0.01 (0.47%)	2.13	2.29	762.63K
2025-04-22	2.08	2.08	↑$0.00 (0.00%)	2.05	2.17	1.04M
2025-04-21	2.15	2.03	↓$0.12 (-5.58%)	2.01	2.17	498.14K
2025-04-17	2.12	2.17	↑$0.05 (2.36%)	2.06	2.21	545.11K
2025-04-16	2.27	2.12	↓$0.15 (-6.61%)	2.09	2.37	0.91M
2025-04-15	2.08	2.27	↑$0.19 (9.13%)	2.04	2.29	1.18M
2025-04-14	2.05	2.06	↑$0.01 (0.49%)	2.01	2.16	720.22K
2025-04-11	2.22	2.04	↓$0.18 (-8.11%)	2.02	2.25	614.95K
2025-04-10	2.31	2.22	↓$0.09 (-3.90%)	2.18	2.39	748.41K
2025-04-09	2.24	2.39	↑$0.15 (6.70%)	2.15	2.46	1.57M
2025-04-08	2.42	2.20	↓$0.22 (-9.09%)	2.13	2.44	1.48M
2025-04-07	2.30	2.35	↑$0.05 (2.17%)	2.22	2.50	1.42M
2025-04-04	2.45	2.38	↓$0.07 (-2.86%)	2.30	2.51	1.07M
2025-04-03	2.77	2.55	↓$0.22 (-7.94%)	2.47	2.83	1.28M
2025-04-02	2.98	2.98	↑$0.00 (0.00%)	2.74	3.06	828.17K
2025-04-01	2.93	3.03	↑$0.10 (3.41%)	2.92	3.14	1.08M
2025-03-31	3.07	2.96	↓$0.11 (-3.58%)	2.95	3.21	884.37K
2025-03-28	3.30	3.14	↓$0.16 (-4.85%)	3.05	3.37	1.92M