Get the Stockscreener App
3.42
2.01%
-0.07
After Hours:
3.42
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 May 22, 2026, is $3.42.
- 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 151.47% to $3.42 now.
- The 52-week high stock price for SSP is $5.39, representing a 57.60% increase from the current share price, occurred on April 21, 2026.
- The 52-week low stock price for SSP is $2.02, indicating a -40.94% decrease from the current share price, occurred on November 06, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $3.58 | $3.40 | $0.19 | 377,448.0 | -2.01% |
| May 21, 2026 | $3.51 | $3.27 | $0.24 | 421,119.0 | +5.12% |
| May 20, 2026 | $3.40 | $3.18 | $0.22 | 665,402.0 | +2.79% |
| May 19, 2026 | $3.62 | $3.22 | $0.40 | 962,173.0 | -7.71% |
| May 18, 2026 | $3.56 | $3.37 | $0.195 | 895,083.0 | +3.55% |
| May 15, 2026 | $3.62 | $3.31 | $0.315 | 753,929.0 | -4.25% |
| May 14, 2026 | $3.59 | $3.45 | $0.14 | 783,338.0 | +1.44% |
| May 13, 2026 | $3.58 | $3.42 | $0.15 | 780,257.0 | -2.25% |
| May 12, 2026 | $3.87 | $3.56 | $0.31 | 1,213,879.0 | -6.07% |
| May 11, 2026 | $4.50 | $3.62 | $0.8751 | 1,378,867.0 | -16.43% |
| May 08, 2026 | $4.95 | $4.19 | $0.7599 | 966,439.0 | -3.10% |
| May 07, 2026 | $4.96 | $4.58 | $0.379 | 979,281.0 | -5.07% |
| May 06, 2026 | $5.17 | $4.92 | $0.245 | 577,618.0 | +0.20% |
| May 05, 2026 | $5.02 | $4.82 | $0.205 | 381,285.0 | +1.23% |
| May 04, 2026 | $5.00 | $4.72 | $0.28 | 494,320.0 | -2.21% |
| May 01, 2026 | $5.02 | $4.67 | $0.35 | 507,654.0 | +3.76% |
| Apr 30, 2026 | $4.83 | $4.40 | $0.425 | 571,889.0 | +7.40% |
| Apr 29, 2026 | $4.57 | $4.42 | $0.15 | 535,705.0 | -3.67% |
| Apr 28, 2026 | $4.72 | $4.51 | $0.2109 | 367,404.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $5.17 | $3.18 | $1.99 | 12,515,540.0 | -28.60% |
| Apr, 2026 | $5.39 | $3.51 | $1.88 | 11,481,811.0 | +28.76% |
| Mar, 2026 | $4.78 | $3.25 | $1.54 | 20,387,062.0 | -10.36% |
| Feb, 2026 | $4.17 | $3.26 | $0.91 | 9,165,920.0 | +23.88% |
| 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% |
6.67%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):