Get the Stockscreener App
4.00
10.80%
0.39
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 July 09, 2025, is $4.00.
- 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 194.12% to $4.00 now.
- The 52-week high stock price for SSP is $4.06, representing a 1.50% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for SSP is $1.36, indicating a -66.00% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 09, 2025 | $4.11 | $3.61 | $0.495 | 1,230,503.0 | +10.94% |
| Jul 08, 2025 | $3.71 | $3.42 | $0.29 | 988,706.0 | +5.56% |
| Jul 07, 2025 | $3.58 | $3.23 | $0.36 | 1,474,501.0 | +3.01% |
| Jul 03, 2025 | $3.37 | $3.10 | $0.2734 | 461,924.0 | +5.06% |
| Jul 02, 2025 | $3.19 | $2.97 | $0.215 | 842,204.0 | +3.61% |
| Jul 01, 2025 | $3.06 | $2.87 | $0.20 | 672,474.0 | +3.74% |
| Jun 30, 2025 | $2.96 | $2.75 | $0.205 | 849,911.0 | +5.38% |
| Jun 27, 2025 | $2.87 | $2.70 | $0.17 | 889,883.0 | -2.11% |
| Jun 26, 2025 | $3.00 | $2.84 | $0.165 | 589,666.0 | -4.36% |
| Jun 25, 2025 | $3.08 | $2.93 | $0.15 | 525,807.0 | -2.61% |
| Jun 24, 2025 | $3.17 | $3.02 | $0.1412 | 504,925.0 | -0.33% |
| Jun 23, 2025 | $3.14 | $2.94 | $0.195 | 810,538.0 | -1.60% |
| Jun 20, 2025 | $3.22 | $2.94 | $0.2799 | 2,282,643.0 | +6.48% |
| Jun 18, 2025 | $3.11 | $2.79 | $0.325 | 1,034,435.0 | +3.17% |
| Jun 17, 2025 | $2.93 | $2.75 | $0.185 | 795,366.0 | -1.39% |
| Jun 16, 2025 | $2.96 | $2.65 | $0.315 | 1,185,530.0 | +10.77% |
| Jun 13, 2025 | $2.65 | $2.42 | $0.235 | 800,219.0 | +4.00% |
| Jun 12, 2025 | $2.66 | $2.49 | $0.17 | 563,123.0 | -7.06% |
| Jun 11, 2025 | $2.88 | $2.65 | $0.23 | 784,160.0 | -4.61% |
| Jun 10, 2025 | $2.93 | $2.45 | $0.48 | 1,611,467.0 | +12.80% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $4.11 | $2.87 | $1.24 | 5,670,312.0 | +36.22% |
| Jun, 2025 | $3.22 | $2.08 | $1.14 | 18,391,537.0 | +32.43% |
| May, 2025 | $2.69 | $1.91 | $0.78 | 16,092,347.0 | +10.45% |
| Apr, 2025 | $3.14 | $1.95 | $1.19 | 18,562,694.0 | -32.09% |
| 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% |
0.24%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):