Get the Stockscreener App
1.96
1.51%
-0.03
After Hours:
2.05
0.09
+4.59%
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 December 20, 2024, is $1.96.
- 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 $1.68 on September 11, 2024. Since then, E W Scripps Co's stock price has risen over 16.67% to $1.96 now.
- The 52-week high stock price for SSP is $9.3479, representing a 376.93% increase from the current share price, occurred on January 26, 2024.
- The 52-week low stock price for SSP is $1.68, indicating a -14.29% decrease from the current share price, occurred on September 11, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $2.06 | $1.93 | $0.125 | 897,838.0 | -1.51% |
| Dec 19, 2024 | $2.04 | $1.90 | $0.145 | 720,649.0 | +1.53% |
| Dec 18, 2024 | $2.16 | $1.93 | $0.235 | 577,491.0 | -3.45% |
| Dec 17, 2024 | $2.19 | $2.02 | $0.17 | 348,685.0 | -5.14% |
| Dec 16, 2024 | $2.24 | $2.01 | $0.2275 | 409,958.0 | +4.39% |
| Dec 13, 2024 | $2.21 | $2.00 | $0.21 | 404,559.0 | -6.39% |
| Dec 12, 2024 | $2.32 | $2.15 | $0.17 | 335,843.0 | -6.81% |
| Dec 11, 2024 | $2.52 | $2.34 | $0.18 | 875,746.0 | -3.69% |
| Dec 10, 2024 | $2.53 | $2.31 | $0.225 | 752,291.0 | +3.39% |
| Dec 09, 2024 | $2.37 | $2.22 | $0.1454 | 532,643.0 | +4.42% |
| Dec 06, 2024 | $2.29 | $2.11 | $0.18 | 545,637.0 | +6.10% |
| Dec 05, 2024 | $2.18 | $2.06 | $0.115 | 303,577.0 | -0.93% |
| Dec 04, 2024 | $2.18 | $2.05 | $0.13 | 417,402.0 | +0.94% |
| Dec 03, 2024 | $2.17 | $2.00 | $0.1609 | 599,183.0 | +4.93% |
| Dec 02, 2024 | $2.04 | $1.92 | $0.125 | 451,810.0 | +1.50% |
| Nov 29, 2024 | $2.02 | $1.94 | $0.075 | 273,375.0 | +2.56% |
| Nov 27, 2024 | $2.00 | $1.92 | $0.0819 | 237,665.0 | +1.56% |
| Nov 26, 2024 | $2.11 | $1.90 | $0.215 | 481,928.0 | -7.25% |
| Nov 25, 2024 | $2.21 | $2.06 | $0.155 | 660,352.0 | -1.43% |
| Nov 22, 2024 | $2.10 | $1.94 | $0.165 | 709,618.0 | +6.60% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $2.53 | $1.90 | $0.63 | 9,071,150.0 | -2.00% |
| Nov, 2024 | $4.06 | $1.71 | $2.35 | 20,831,957.0 | -40.39% |
| Oct, 2024 | $3.64 | $2.12 | $1.52 | 12,982,360.0 | +49.44% |
| Sep, 2024 | $2.42 | $1.68 | $0.745 | 15,117,204.0 | +13.96% |
| Aug, 2024 | $3.78 | $1.95 | $1.83 | 13,885,223.0 | -47.61% |
| Jul, 2024 | $3.95 | $2.67 | $1.28 | 12,764,119.0 | +19.75% |
| Jun, 2024 | $3.20 | $1.96 | $1.24 | 22,950,130.0 | +15.44% |
| May, 2024 | $4.65 | $2.44 | $2.21 | 26,156,617.0 | -27.66% |
| 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% |
1.99%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):