Get the Stockscreener App
4.39
10.41%
-0.51
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 December 12, 2025, is $4.39.
- 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 222.79% to $4.39 now.
- The 52-week high stock price for SSP is $4.93, representing a 12.30% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for SSP is $1.36, indicating a -69.02% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $4.89 | $4.34 | $0.55 | 759,757.0 | -10.41% |
| Dec 11, 2025 | $4.93 | $4.68 | $0.245 | 702,422.0 | +3.59% |
| Dec 10, 2025 | $4.83 | $4.58 | $0.245 | 1,271,950.0 | -0.21% |
| Dec 09, 2025 | $4.81 | $4.33 | $0.475 | 1,149,392.0 | +4.87% |
| Dec 08, 2025 | $4.57 | $3.99 | $0.5755 | 1,825,532.0 | +3.91% |
| Dec 05, 2025 | $4.47 | $4.32 | $0.15 | 708,858.0 | -0.80% |
| Dec 04, 2025 | $4.56 | $4.24 | $0.3152 | 945,466.0 | -3.63% |
| Dec 03, 2025 | $4.65 | $4.32 | $0.3251 | 963,852.0 | +4.12% |
| Dec 02, 2025 | $4.52 | $4.19 | $0.33 | 970,557.0 | +3.07% |
| Dec 01, 2025 | $4.40 | $4.17 | $0.2258 | 899,595.0 | +0.24% |
| Nov 28, 2025 | $4.44 | $4.12 | $0.3186 | 446,577.0 | -4.30% |
| Nov 26, 2025 | $4.50 | $4.29 | $0.21 | 1,389,506.0 | +0.91% |
| Nov 25, 2025 | $4.67 | $4.23 | $0.44 | 1,837,404.0 | -1.13% |
| Nov 24, 2025 | $4.91 | $3.81 | $1.10 | 6,005,322.0 | +7.52% |
| Nov 21, 2025 | $4.19 | $3.87 | $0.32 | 872,140.0 | +4.04% |
| Nov 20, 2025 | $4.46 | $3.92 | $0.545 | 1,080,331.0 | -6.60% |
| Nov 19, 2025 | $4.90 | $4.21 | $0.695 | 1,514,096.0 | -3.20% |
| Nov 18, 2025 | $4.67 | $4.21 | $0.4625 | 2,737,456.0 | +2.34% |
| Nov 17, 2025 | $4.44 | $3.43 | $1.01 | 12,180,474.0 | +39.87% |
| Nov 14, 2025 | $3.08 | $2.92 | $0.155 | 580,071.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $4.93 | $3.99 | $0.94 | 10,957,138.0 | +3.78% |
| 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% |
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% |
3.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):