Get the Stockscreener App
3.31
5.41%
0.17
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 August 22, 2025, is $3.31.
- 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 143.38% to $3.31 now.
- The 52-week high stock price for SSP is $4.17, representing a 25.98% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for SSP is $1.36, indicating a -58.91% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $3.32 | $3.13 | $0.1851 | 727,779.0 | +5.41% |
| Aug 21, 2025 | $3.20 | $2.85 | $0.35 | 839,360.0 | +7.90% |
| Aug 20, 2025 | $2.96 | $2.74 | $0.215 | 634,195.0 | -2.02% |
| Aug 19, 2025 | $3.17 | $2.90 | $0.265 | 1,210,224.0 | +3.13% |
| Aug 18, 2025 | $2.94 | $2.85 | $0.095 | 490,584.0 | -1.37% |
| Aug 15, 2025 | $3.04 | $2.91 | $0.13 | 819,143.0 | -2.01% |
| Aug 14, 2025 | $3.07 | $2.81 | $0.2592 | 1,080,293.0 | -2.93% |
| Aug 13, 2025 | $3.28 | $3.02 | $0.265 | 1,365,717.0 | -2.85% |
| Aug 12, 2025 | $3.37 | $2.58 | $0.785 | 2,195,782.0 | +22.72% |
| Aug 11, 2025 | $2.75 | $2.49 | $0.26 | 1,083,158.0 | +2.18% |
| Aug 08, 2025 | $2.75 | $2.45 | $0.30 | 1,813,426.0 | -10.32% |
| Aug 07, 2025 | $3.20 | $2.80 | $0.3999 | 903,448.0 | -10.51% |
| Aug 06, 2025 | $3.15 | $2.96 | $0.191 | 448,228.0 | +4.67% |
| Aug 05, 2025 | $3.03 | $2.80 | $0.23 | 717,466.0 | +0.67% |
| Aug 04, 2025 | $3.02 | $2.90 | $0.1297 | 315,645.0 | +2.76% |
| Aug 01, 2025 | $2.99 | $2.79 | $0.205 | 533,452.0 | -3.01% |
| Jul 31, 2025 | $3.08 | $2.92 | $0.155 | 543,911.0 | -1.97% |
| Jul 30, 2025 | $3.25 | $3.03 | $0.215 | 366,058.0 | -0.97% |
| Jul 29, 2025 | $3.36 | $3.06 | $0.295 | 585,070.0 | -8.61% |
| Jul 28, 2025 | $3.40 | $3.23 | $0.17 | 520,440.0 | +1.20% |
| Jul 25, 2025 | $3.40 | $3.09 | $0.3065 | 547,858.0 | -0.89% |
| Jul 24, 2025 | $3.40 | $3.25 | $0.15 | 680,776.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $3.37 | $2.45 | $0.915 | 15,905,679.0 | +10.70% |
| 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% |
5.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):