3.065
price down icon2.39%   -0.075
 
loading

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 March 31, 2025, is $3.065.
  • 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 $1.36 on March 11, 2025. Since then, E W Scripps Co's stock price has risen over 125.37% to $3.065 now.
  • The 52-week high stock price for SSP is $4.65, representing a 51.71% increase from the current share price, occurred on May 10, 2024.
  • The 52-week low stock price for SSP is $1.36, indicating a -55.63% decrease from the current share price, occurred on March 11, 2025.
  • 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:
Date High Low High - Low Volume % Change
Mar 31, 2025 $3.21 $2.97 $0.2335 556,865.0 -2.55%
Mar 28, 2025 $3.37 $3.05 $0.32 1,242,554.0 -4.85%
Mar 27, 2025 $3.44 $3.19 $0.25 1,608,648.0 +1.85%
Mar 26, 2025 $3.81 $3.17 $0.635 2,033,258.0 -0.31%
Mar 25, 2025 $3.33 $3.07 $0.258 1,200,056.0 +2.52%
Mar 24, 2025 $3.34 $3.15 $0.1865 1,020,049.0 -2.76%
Mar 21, 2025 $3.36 $2.83 $0.5298 4,085,627.0 +7.95%
Mar 20, 2025 $3.39 $2.98 $0.4148 987,531.0 -10.12%
Mar 19, 2025 $3.39 $2.81 $0.58 1,798,273.0 +15.07%
Mar 18, 2025 $2.98 $2.54 $0.44 1,430,176.0 +13.18%
Mar 17, 2025 $2.70 $2.40 $0.30 1,662,427.0 -2.27%
Mar 14, 2025 $2.92 $2.55 $0.365 2,159,829.0 -3.30%
Mar 13, 2025 $2.82 $2.08 $0.74 8,938,895.0 +33.17%
Mar 12, 2025 $2.14 $1.72 $0.42 18,196,742.0 +43.36%
Mar 11, 2025 $1.49 $1.36 $0.13 995,660.0 +1.42%
Mar 10, 2025 $1.51 $1.39 $0.12 535,522.0 -6.00%
Mar 07, 2025 $1.58 $1.47 $0.115 263,746.0 +1.35%
Mar 06, 2025 $1.54 $1.46 $0.08 361,416.0 +0.00%
Mar 05, 2025 $1.55 $1.45 $0.10 248,679.0 -0.67%
Mar 04, 2025 $1.50 $1.49 $0.015 119,029.0 +2.05%
Mar 03, 2025 $1.64 $1.43 $0.2091 712,502.0 -9.88%

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
Mar, 2025 $3.81 $1.36 $2.45 50,157,484.0 +88.89%
Feb, 2025 $2.02 $1.58 $0.4399 8,425,292.0 -13.83%
Jan, 2025 $2.77 $1.87 $0.8993 9,567,408.0 -14.93%

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%
$1.59
price down icon 3.05%
$2.6619
price down icon 3.61%
broadcasting GTN
$4.365
price up icon 1.62%
broadcasting SGA
$12.19
price down icon 3.85%
$1.38
price down icon 3.32%
Cap:     |  Volume (24h):