Get the Stockscreener App
4.27
1.18%
+0.05
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
E.W. Scripps Co. Stock (SSP) Price History
The historical daily chart and data for E.W. Scripps Co. stock (SSP), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $4.27.
- E.W. Scripps Co. all-time high stock price is $25.90, occurred on April 06, 2015.
- The lowest E.W. Scripps Co. stock price recorded was $2.93 on April 16, 2024. Since then, E.W. Scripps Co.'s stock price has risen over 45.73% to $4.27 now.
- The 52-week high stock price for SSP is $11.02, representing a 158.08% increase from the current share price, occurred on August 07, 2023.
- The 52-week low stock price for SSP is $2.93, indicating a -31.38% decrease from the current share price, occurred on April 16, 2024.
- The closing price of E.W. Scripps Co. (SSP) stock in the beginning of 2023 was $20.15. The stock closed the year at $13.19, a loss of over -34.54% for the year.
The table below shows more information about SSP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $4.53 | $4.24 | $0.295 | 562,061.0 | +1.18% |
| May 02, 2024 | $4.23 | $3.93 | $0.30 | 753,359.0 | +8.21% |
| May 01, 2024 | $4.08 | $3.73 | $0.345 | 1,068,995.0 | +3.72% |
| Apr 30, 2024 | $3.83 | $3.69 | $0.135 | 664,876.0 | -2.59% |
| Apr 29, 2024 | $3.92 | $3.73 | $0.195 | 525,084.0 | +4.32% |
| Apr 26, 2024 | $3.76 | $3.64 | $0.12 | 377,773.0 | +0.27% |
| Apr 25, 2024 | $3.88 | $3.68 | $0.195 | 486,327.0 | -3.02% |
| Apr 24, 2024 | $3.86 | $3.66 | $0.2043 | 1,181,742.0 | +0.66% |
| Apr 23, 2024 | $3.90 | $3.66 | $0.24 | 1,012,862.0 | +1.61% |
| Apr 22, 2024 | $3.88 | $3.56 | $0.33 | 979,701.0 | +3.62% |
| Apr 19, 2024 | $3.63 | $3.45 | $0.18 | 724,078.0 | +4.06% |
| Apr 18, 2024 | $3.75 | $3.19 | $0.56 | 1,064,784.0 | +4.70% |
| Apr 17, 2024 | $3.44 | $3.20 | $0.235 | 1,726,804.0 | +2.97% |
| Apr 16, 2024 | $3.21 | $2.93 | $0.28 | 887,995.0 | +2.24% |
| Apr 15, 2024 | $3.35 | $3.13 | $0.225 | 862,491.0 | -2.19% |
| Apr 12, 2024 | $3.27 | $3.14 | $0.13 | 666,459.0 | -1.08% |
| Apr 11, 2024 | $3.45 | $3.23 | $0.22 | 782,426.0 | -2.71% |
| Apr 10, 2024 | $3.48 | $3.23 | $0.25 | 761,371.0 | -7.38% |
| Apr 09, 2024 | $3.65 | $3.31 | $0.34 | 821,993.0 | +3.01% |
| Apr 08, 2024 | $3.65 | $3.44 | $0.21 | 518,102.0 | +1.60% |
| Apr 05, 2024 | $3.70 | $3.34 | $0.36 | 750,657.0 | -7.80% |
| Apr 04, 2024 | $3.89 | $3.49 | $0.40 | 1,313,437.0 | +7.83% |
E.W. Scripps Co. Stock (SSP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of E.W. Scripps Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of E.W. Scripps Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
E.W. Scripps Co. Stock (SSP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.53 | $3.73 | $0.80 | 2,946,476.0 | +13.56% |
| Apr, 2024 | $3.92 | $2.93 | $0.995 | 33,035,156.0 | -4.33% |
| Mar, 2024 | $5.12 | $3.39 | $1.73 | 23,014,442.0 | -2.48% |
| Feb, 2024 | $8.34 | $3.95 | $4.39 | 15,075,166.0 | -49.44% |
| Jan, 2024 | $9.35 | $7.15 | $2.20 | 6,253,432.0 | -0.25% |
E.W. Scripps Co. Stock (SSP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.00 | $6.67 | $2.33 | 7,286,824.0 | +15.63% |
| Nov, 2023 | $7.83 | $5.06 | $2.77 | 7,943,313.0 | +26.33% |
| Oct, 2023 | $6.41 | $4.85 | $1.56 | 10,524,478.0 | -0.18% |
| Sep, 2023 | $7.69 | $5.41 | $2.28 | 13,253,845.0 | -28.27% |
| Aug, 2023 | $11.02 | $7.58 | $3.44 | 6,178,874.0 | -22.52% |
| Jul, 2023 | $10.48 | $8.56 | $1.92 | 4,178,592.0 | +7.76% |
| Jun, 2023 | $9.37 | $7.60 | $1.77 | 10,077,043.0 | +16.12% |
| May, 2023 | $8.79 | $7.32 | $1.47 | 8,113,925.0 | -6.52% |
| Apr, 2023 | $9.65 | $8.31 | $1.34 | 4,451,887.0 | -10.41% |
| Mar, 2023 | $12.63 | $8.62 | $4.02 | 8,086,656.0 | -25.44% |
| Feb, 2023 | $16.13 | $12.05 | $4.08 | 4,178,110.0 | -15.59% |
| Jan, 2023 | $15.02 | $12.99 | $2.03 | 3,728,564.0 | +13.34% |
E.W. Scripps Co. Stock (SSP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.58 | $12.11 | $3.47 | 6,924,662.0 | -11.95% |
| Nov, 2022 | $15.40 | $9.90 | $5.50 | 6,041,536.0 | +5.57% |
| Oct, 2022 | $15.11 | $11.22 | $3.89 | 4,720,415.0 | +25.91% |
| Sep, 2022 | $15.28 | $11.23 | $4.05 | 4,605,049.0 | -24.62% |
| Aug, 2022 | $16.44 | $13.51 | $2.93 | 5,113,359.0 | +4.84% |
| Jul, 2022 | $14.93 | $12.04 | $2.89 | 4,742,192.0 | +14.35% |
| Jun, 2022 | $15.85 | $12.35 | $3.50 | 6,687,520.0 | -21.42% |
| May, 2022 | $17.87 | $14.22 | $3.65 | 7,149,087.0 | -3.58% |
| Apr, 2022 | $21.81 | $16.22 | $5.59 | 7,329,640.0 | -20.83% |
| Mar, 2022 | $23.61 | $20.09 | $3.52 | 6,110,314.0 | -6.60% |
| Feb, 2022 | $23.20 | $19.57 | $3.63 | 3,850,623.0 | +8.59% |
| Jan, 2022 | $21.95 | $18.61 | $3.34 | 4,533,256.0 | +5.94% |
0.90%
11.61%
Cap:
|
Volume (24h):