2.08
price up icon2.46%   0.05
after-market After Hours: 2.08
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 April 22, 2025, is $2.08.
  • 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 52.94% to $2.08 now.
  • The 52-week high stock price for SSP is $4.65, representing a 123.56% increase from the current share price, occurred on May 10, 2024.
  • The 52-week low stock price for SSP is $1.36, indicating a -34.62% 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
Apr 22, 2025 $2.17 $2.05 $0.1202 1,036,274.0 +2.46%
Apr 21, 2025 $2.17 $2.00 $0.165 497,642.0 -6.45%
Apr 17, 2025 $2.21 $2.06 $0.15 545,113.0 +2.36%
Apr 16, 2025 $2.37 $2.09 $0.275 914,416.0 -6.61%
Apr 15, 2025 $2.29 $2.04 $0.25 1,174,943.0 +10.19%
Apr 14, 2025 $2.15 $2.01 $0.145 720,019.0 +0.98%
Apr 11, 2025 $2.25 $2.02 $0.231 613,259.0 -8.11%
Apr 10, 2025 $2.39 $2.18 $0.21 748,346.0 -7.11%
Apr 09, 2025 $2.46 $2.15 $0.305 1,568,863.0 +8.64%
Apr 08, 2025 $2.42 $2.13 $0.29 1,317,949.0 -6.38%
Apr 07, 2025 $2.50 $2.22 $0.28 1,414,549.0 -1.26%
Apr 04, 2025 $2.51 $2.30 $0.21 1,068,285.0 -6.67%
Apr 03, 2025 $2.83 $2.46 $0.365 1,280,571.0 -14.43%
Apr 02, 2025 $3.06 $2.74 $0.32 827,251.0 -1.65%
Apr 01, 2025 $3.14 $2.92 $0.225 1,080,257.0 +2.36%
Mar 31, 2025 $3.21 $2.95 $0.255 884,314.0 -5.73%
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%

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
Apr, 2025 $3.14 $2.00 $1.14 15,844,011.0 -29.73%
Mar, 2025 $3.81 $1.36 $2.45 50,484,933.0 +82.72%
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%
$1.06
price up icon 6.00%
$3.52
price up icon 15.41%
broadcasting SGA
$11.44
price up icon 0.35%
broadcasting GTN
$3.26
price up icon 1.87%
$14.26
price up icon 2.81%
Cap:     |  Volume (24h):