Get the Stockscreener App
2.18
4.39%
-0.10
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 January 21, 2025, is $2.18.
- 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 29.76% to $2.18 now.
- The 52-week high stock price for SSP is $9.3479, representing a 328.80% increase from the current share price, occurred on January 26, 2024.
- The 52-week low stock price for SSP is $1.68, indicating a -22.94% 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 2024 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $2.28 | $2.17 | $0.105 | 173,709.0 | -4.39% |
| Jan 17, 2025 | $2.32 | $2.19 | $0.13 | 238,899.0 | +3.64% |
| Jan 16, 2025 | $2.31 | $2.19 | $0.12 | 235,934.0 | -4.35% |
| Jan 15, 2025 | $2.34 | $2.10 | $0.235 | 646,139.0 | +9.52% |
| Jan 14, 2025 | $2.27 | $2.10 | $0.17 | 527,517.0 | -8.30% |
| Jan 13, 2025 | $2.35 | $2.25 | $0.105 | 463,903.0 | -2.97% |
| Jan 10, 2025 | $2.53 | $2.30 | $0.23 | 381,441.0 | -5.60% |
| Jan 08, 2025 | $2.53 | $2.35 | $0.185 | 420,650.0 | -0.79% |
| Jan 07, 2025 | $2.74 | $2.36 | $0.3762 | 568,879.0 | -5.97% |
| Jan 06, 2025 | $2.77 | $2.48 | $0.2893 | 772,426.0 | +7.20% |
| Jan 03, 2025 | $2.57 | $2.40 | $0.165 | 360,534.0 | -0.79% |
| Jan 02, 2025 | $2.65 | $2.25 | $0.40 | 928,745.0 | +14.03% |
| Dec 31, 2024 | $2.25 | $2.04 | $0.205 | 1,195,659.0 | +9.95% |
| Dec 30, 2024 | $2.07 | $1.91 | $0.16 | 1,010,619.0 | +0.50% |
| Dec 27, 2024 | $2.09 | $1.94 | $0.15 | 870,584.0 | -1.96% |
| Dec 26, 2024 | $2.07 | $1.83 | $0.24 | 561,924.0 | +8.51% |
| Dec 24, 2024 | $1.90 | $1.82 | $0.08 | 235,635.0 | +0.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $2.77 | $2.10 | $0.6693 | 5,892,485.0 | -1.36% |
E W Scripps Co Stock (SSP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.53 | $1.82 | $0.71 | 11,461,836.0 | +0.50% |
| 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% |
1.46%
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):