3.945
price up icon8.45%   0.335
 
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 July 09, 2025, is $3.945.
  • 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 190.07% to $3.945 now.
  • The 52-week high stock price for SSP is $4.06, representing a 2.92% increase from the current share price, occurred on November 04, 2024.
  • The 52-week low stock price for SSP is $1.36, indicating a -65.53% 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
Jul 09, 2025 $4.11 $3.61 $0.495 709,139.0 +8.59%
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 5,148,948.0 +33.33%
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%
$2.045
price down icon 1.68%
$4.57
price down icon 0.65%
broadcasting GTN
$5.53
price up icon 6.47%
broadcasting SGA
$13.29
price down icon 0.45%
$15.46
price up icon 3.86%
Cap:     |  Volume (24h):