Get the Stockscreener App
1.73
1.70%
-0.03
After Hours:
1.72
-0.01
-0.58%
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 November 18, 2024, is $1.73.
- 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 $1.68 on September 11, 2024. Since then, E W Scripps Co's stock price has risen over 2.98% to $1.73 now.
- The 52-week high stock price for SSP is $9.3479, representing a 440.34% increase from the current share price, occurred on January 26, 2024.
- The 52-week low stock price for SSP is $1.68, indicating a -2.89% decrease from the current share price, occurred on September 11, 2024.
- The closing price of E W Scripps Co (SSP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.80 | $1.72 | $0.09 | 760,350.0 | -1.70% |
| Nov 15, 2024 | $1.83 | $1.74 | $0.09 | 789,157.0 | -1.68% |
| Nov 14, 2024 | $1.90 | $1.75 | $0.155 | 1,269,126.0 | -4.79% |
| Nov 13, 2024 | $2.01 | $1.86 | $0.15 | 1,184,802.0 | -6.47% |
| Nov 12, 2024 | $2.24 | $1.99 | $0.25 | 1,292,727.0 | -11.84% |
| Nov 11, 2024 | $2.41 | $2.23 | $0.185 | 803,262.0 | -2.56% |
| Nov 08, 2024 | $2.38 | $2.19 | $0.195 | 780,484.0 | -2.50% |
| Nov 07, 2024 | $2.54 | $2.29 | $0.255 | 1,108,007.0 | +2.13% |
| Nov 06, 2024 | $2.59 | $2.30 | $0.2891 | 1,809,617.0 | +2.62% |
| Nov 05, 2024 | $2.31 | $2.04 | $0.275 | 2,087,838.0 | +0.88% |
| Nov 04, 2024 | $4.06 | $2.12 | $1.94 | 4,258,056.0 | -35.51% |
| Nov 01, 2024 | $3.54 | $3.30 | $0.24 | 636,148.0 | +4.92% |
| Oct 31, 2024 | $3.40 | $3.19 | $0.20 | 432,809.0 | +1.05% |
| Oct 30, 2024 | $3.64 | $2.98 | $0.66 | 910,412.0 | +10.30% |
| Oct 29, 2024 | $3.19 | $2.69 | $0.50 | 720,189.0 | +10.66% |
| Oct 28, 2024 | $2.74 | $2.50 | $0.24 | 347,404.0 | +10.12% |
| Oct 25, 2024 | $2.67 | $2.46 | $0.21 | 387,086.0 | -3.52% |
| Oct 24, 2024 | $2.59 | $2.52 | $0.07 | 259,686.0 | +1.59% |
| Oct 23, 2024 | $2.59 | $2.46 | $0.13 | 247,513.0 | -3.45% |
| Oct 22, 2024 | $2.73 | $2.56 | $0.175 | 347,838.0 | -4.40% |
| Oct 21, 2024 | $2.87 | $2.73 | $0.14 | 346,196.0 | -4.88% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.06 | $1.72 | $2.34 | 17,539,924.0 | -48.44% |
| 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% |
E W Scripps Co Stock (SSP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.58 | $12.11 | $3.47 | 6,924,662.0 | -11.95% |
| Nov, 2022 | $15.40 | $9.90 | $5.50 | 6,041,536.0 | +5.57% |
| Oct, 2022 | $15.11 | $11.22 | $3.89 | 4,720,415.0 | +25.91% |
| Sep, 2022 | $15.28 | $11.23 | $4.05 | 4,605,049.0 | -24.62% |
| Aug, 2022 | $16.44 | $13.51 | $2.93 | 5,113,359.0 | +4.84% |
| Jul, 2022 | $14.93 | $12.04 | $2.89 | 4,742,192.0 | +14.35% |
| Jun, 2022 | $15.85 | $12.35 | $3.50 | 6,687,520.0 | -21.42% |
| May, 2022 | $17.87 | $14.22 | $3.65 | 7,149,087.0 | -3.58% |
| Apr, 2022 | $21.81 | $16.22 | $5.59 | 7,329,640.0 | -20.83% |
| Mar, 2022 | $23.61 | $20.09 | $3.52 | 6,110,314.0 | -6.60% |
| Feb, 2022 | $23.20 | $19.57 | $3.63 | 3,850,623.0 | +8.59% |
| Jan, 2022 | $21.95 | $18.61 | $3.34 | 4,533,256.0 | +5.94% |
3.07%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):