The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
2.510
+0.190 (8.19%)
At close: May 12, 2025, 4:00 PM
2.490
-0.020 (-0.80%)
After-hours: May 12, 2025, 5:51 PM EDT
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.42 | 2.60 | 2.39 | 2.51 | 2.51 | 8.19% | 1,022,408 |
| May 9, 2025 | 2.48 | 2.64 | 2.29 | 2.32 | 2.32 | -10.42% | 742,698 |
| May 8, 2025 | 2.40 | 2.69 | 2.35 | 2.59 | 2.59 | 8.37% | 1,107,554 |
| May 7, 2025 | 2.36 | 2.48 | 2.33 | 2.39 | 2.39 | 2.14% | 660,108 |
| May 6, 2025 | 2.38 | 2.39 | 2.25 | 2.34 | 2.34 | -2.90% | 552,561 |
| May 5, 2025 | 2.44 | 2.48 | 2.30 | 2.41 | 2.41 | -1.63% | 744,538 |
| May 2, 2025 | 1.94 | 2.47 | 1.93 | 2.45 | 2.45 | 27.27% | 1,801,564 |
| May 1, 2025 | 1.98 | 2.01 | 1.91 | 1.93 | 1.93 | -4.23% | 598,781 |
| Apr 30, 2025 | 2.17 | 2.23 | 1.95 | 2.01 | 2.01 | -9.87% | 1,037,124 |
| Apr 29, 2025 | 2.10 | 2.29 | 2.10 | 2.23 | 2.23 | 4.21% | 627,207 |
| Apr 28, 2025 | 2.10 | 2.17 | 2.06 | 2.14 | 2.14 | 1.90% | 559,996 |
| Apr 25, 2025 | 2.09 | 2.14 | 2.05 | 2.10 | 2.10 | -0.47% | 370,556 |
| Apr 24, 2025 | 2.14 | 2.21 | 2.10 | 2.11 | 2.11 | -1.40% | 414,228 |
| Apr 23, 2025 | 2.13 | 2.29 | 2.13 | 2.14 | 2.14 | 2.88% | 762,632 |
| Apr 22, 2025 | 2.08 | 2.17 | 2.05 | 2.08 | 2.08 | 2.46% | 1,036,274 |
| Apr 21, 2025 | 2.15 | 2.17 | 2.01 | 2.03 | 2.03 | -6.45% | 498,140 |
| Apr 17, 2025 | 2.12 | 2.21 | 2.06 | 2.17 | 2.17 | 2.36% | 545,113 |
| Apr 16, 2025 | 2.27 | 2.37 | 2.09 | 2.12 | 2.12 | -6.61% | 914,467 |
| Apr 15, 2025 | 2.08 | 2.29 | 2.04 | 2.27 | 2.27 | 10.19% | 1,175,898 |
| Apr 14, 2025 | 2.05 | 2.16 | 2.01 | 2.06 | 2.06 | 0.98% | 720,223 |
| Apr 11, 2025 | 2.22 | 2.25 | 2.02 | 2.04 | 2.04 | -8.11% | 614,950 |
| Apr 10, 2025 | 2.31 | 2.39 | 2.18 | 2.22 | 2.22 | -7.11% | 748,407 |
| Apr 9, 2025 | 2.24 | 2.46 | 2.15 | 2.39 | 2.39 | 8.64% | 1,569,262 |
| Apr 8, 2025 | 2.42 | 2.44 | 2.13 | 2.20 | 2.20 | -6.38% | 1,475,645 |
| Apr 7, 2025 | 2.30 | 2.50 | 2.22 | 2.35 | 2.35 | -1.26% | 1,417,423 |
| Apr 4, 2025 | 2.45 | 2.51 | 2.30 | 2.38 | 2.38 | -6.67% | 1,068,352 |
| Apr 3, 2025 | 2.77 | 2.83 | 2.47 | 2.55 | 2.55 | -14.43% | 1,280,792 |
| Apr 2, 2025 | 2.98 | 3.06 | 2.74 | 2.98 | 2.98 | -1.65% | 828,171 |
| Apr 1, 2025 | 2.93 | 3.14 | 2.92 | 3.03 | 3.03 | 2.36% | 1,080,506 |
| Mar 31, 2025 | 3.07 | 3.21 | 2.95 | 2.96 | 2.96 | -5.73% | 884,368 |
| Mar 28, 2025 | 3.30 | 3.37 | 3.05 | 3.14 | 3.14 | -4.85% | 1,924,424 |
| Mar 27, 2025 | 3.22 | 3.44 | 3.19 | 3.30 | 3.30 | 1.85% | 1,612,647 |
| Mar 26, 2025 | 3.39 | 3.81 | 3.17 | 3.24 | 3.24 | -0.31% | 2,648,094 |
| Mar 25, 2025 | 3.15 | 3.33 | 3.07 | 3.25 | 3.25 | 2.52% | 1,205,006 |
| Mar 24, 2025 | 3.26 | 3.34 | 3.15 | 3.17 | 3.17 | -2.76% | 1,700,975 |
| Mar 21, 2025 | 2.97 | 3.36 | 2.83 | 3.26 | 3.26 | 7.95% | 4,093,334 |
| Mar 20, 2025 | 3.28 | 3.39 | 2.98 | 3.02 | 3.02 | -10.12% | 987,685 |
| Mar 19, 2025 | 2.95 | 3.39 | 2.81 | 3.36 | 3.36 | 15.07% | 1,799,793 |
| Mar 18, 2025 | 2.60 | 2.98 | 2.54 | 2.92 | 2.92 | 13.18% | 1,465,016 |
| Mar 17, 2025 | 2.59 | 2.70 | 2.40 | 2.58 | 2.58 | -2.27% | 1,670,447 |
| Mar 14, 2025 | 2.73 | 2.92 | 2.55 | 2.64 | 2.64 | -3.30% | 2,178,920 |
| Mar 13, 2025 | 2.10 | 2.82 | 2.08 | 2.73 | 2.73 | 33.17% | 9,021,820 |
| Mar 12, 2025 | 1.81 | 2.14 | 1.72 | 2.05 | 2.05 | 43.36% | 18,274,231 |
| Mar 11, 2025 | 1.41 | 1.49 | 1.36 | 1.43 | 1.43 | 1.42% | 1,880,397 |
| Mar 10, 2025 | 1.46 | 1.51 | 1.39 | 1.41 | 1.41 | -6.00% | 538,487 |
| Mar 7, 2025 | 1.50 | 1.58 | 1.47 | 1.50 | 1.50 | 1.35% | 264,229 |
| Mar 6, 2025 | 1.46 | 1.54 | 1.46 | 1.48 | 1.48 | - | 363,293 |
| Mar 5, 2025 | 1.49 | 1.55 | 1.45 | 1.48 | 1.48 | -0.67% | 249,750 |
| Mar 4, 2025 | 1.42 | 1.55 | 1.41 | 1.49 | 1.49 | 2.05% | 483,710 |
| Mar 3, 2025 | 1.64 | 1.64 | 1.43 | 1.46 | 1.46 | -9.88% | 713,241 |