Get the Stockscreener App
3.54
2.75%
-0.10
After Hours:
3.54
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 February 12, 2026, is $3.54.
- 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 160.29% to $3.54 now.
- The 52-week high stock price for SSP is $4.98, representing a 40.68% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for SSP is $1.36, indicating a -61.58% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $3.72 | $3.44 | $0.28 | 350,503.0 | -2.75% |
| Feb 11, 2026 | $3.95 | $3.60 | $0.345 | 565,472.0 | -3.96% |
| Feb 10, 2026 | $3.89 | $3.60 | $0.2851 | 487,756.0 | +4.70% |
| Feb 09, 2026 | $3.81 | $3.50 | $0.31 | 1,102,219.0 | +6.78% |
| Feb 06, 2026 | $3.45 | $3.27 | $0.185 | 317,643.0 | +3.99% |
| Feb 05, 2026 | $3.42 | $3.26 | $0.155 | 414,665.0 | -4.68% |
| Feb 04, 2026 | $3.46 | $3.35 | $0.11 | 477,180.0 | +0.00% |
| Feb 03, 2026 | $3.53 | $3.31 | $0.22 | 418,854.0 | -2.56% |
| Feb 02, 2026 | $3.73 | $3.31 | $0.42 | 987,401.0 | +4.78% |
| Jan 30, 2026 | $3.49 | $3.33 | $0.16 | 688,141.0 | -3.18% |
| Jan 29, 2026 | $3.48 | $3.29 | $0.185 | 436,929.0 | +2.98% |
| Jan 28, 2026 | $3.55 | $3.33 | $0.225 | 393,190.0 | -2.04% |
| Jan 27, 2026 | $3.47 | $3.33 | $0.14 | 315,666.0 | +1.78% |
| Jan 26, 2026 | $3.45 | $3.37 | $0.085 | 272,765.0 | -2.32% |
| Jan 23, 2026 | $3.52 | $3.41 | $0.105 | 452,599.0 | -1.15% |
| Jan 22, 2026 | $3.54 | $3.40 | $0.15 | 485,833.0 | +2.05% |
| Jan 21, 2026 | $3.55 | $3.33 | $0.22 | 701,105.0 | -2.84% |
| Jan 20, 2026 | $3.60 | $3.50 | $0.10 | 334,770.0 | -2.22% |
| Jan 16, 2026 | $3.82 | $3.59 | $0.23 | 512,947.0 | -2.44% |
| Jan 15, 2026 | $3.75 | $3.58 | $0.175 | 400,493.0 | +1.37% |
| Jan 14, 2026 | $3.66 | $3.57 | $0.09 | 394,160.0 | -0.55% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $3.95 | $3.26 | $0.69 | 5,472,196.0 | +5.67% |
| Jan, 2026 | $4.08 | $3.29 | $0.785 | 9,616,975.0 | -16.04% |
E W Scripps Co Stock (SSP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.98 | $3.85 | $1.13 | 19,669,202.0 | -5.44% |
| Nov, 2025 | $4.91 | $2.02 | $2.89 | 41,862,378.0 | +74.07% |
| Oct, 2025 | $2.61 | $2.13 | $0.475 | 13,233,203.0 | -1.22% |
| Sep, 2025 | $3.13 | $2.45 | $0.68 | 11,113,393.0 | -17.73% |
| Aug, 2025 | $3.37 | $2.45 | $0.915 | 17,050,398.0 | +0.00% |
| Jul, 2025 | $4.17 | $2.87 | $1.30 | 16,802,140.0 | +1.70% |
| 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% |
2.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):