E.W. Scripps Company (The) - Class A Common Stock (SSP)
2.4100
-0.1400 (-5.49%)
NASDAQ · Last Trade: Apr 6th, 1:55 AM EDT
Historical Prices For E.W. Scripps Company (The) - Class A Common Stock (SSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.45 | 2.51 | 2.30 | 2.41 | 1,068,352 | 2.41 |
| 4/03/2025 | 2.77 | 2.83 | 2.46 | 2.55 | 1,280,790 | 2.55 |
| 4/02/2025 | 2.98 | 3.06 | 2.74 | 2.98 | 828,171 | 2.98 |
| 4/01/2025 | 2.93 | 3.14 | 2.92 | 3.03 | 1,080,506 | 3.03 |
| 3/31/2025 | 3.07 | 3.21 | 2.95 | 2.96 | 884,368 | 2.96 |
| 3/28/2025 | 3.30 | 3.37 | 3.05 | 3.14 | 1,924,424 | 3.14 |
| 3/27/2025 | 3.22 | 3.44 | 3.19 | 3.30 | 1,612,617 | 3.30 |
| 3/26/2025 | 3.39 | 3.81 | 3.17 | 3.24 | 2,648,094 | 3.24 |
| 3/25/2025 | 3.15 | 3.33 | 3.07 | 3.25 | 1,202,866 | 3.25 |
| 3/24/2025 | 3.26 | 3.34 | 3.15 | 3.17 | 1,700,168 | 3.17 |
| 3/21/2025 | 2.97 | 3.36 | 2.83 | 3.26 | 4,093,335 | 3.26 |
| 3/20/2025 | 3.28 | 3.39 | 2.98 | 3.02 | 987,661 | 3.02 |
| 3/19/2025 | 2.95 | 3.39 | 2.81 | 3.36 | 1,799,650 | 3.36 |
| 3/18/2025 | 2.60 | 2.98 | 2.54 | 2.92 | 1,444,836 | 2.92 |
| 3/17/2025 | 2.59 | 2.70 | 2.40 | 2.58 | 1,667,177 | 2.58 |
| 3/14/2025 | 2.73 | 2.92 | 2.55 | 2.64 | 2,178,920 | 2.64 |
| 3/13/2025 | 2.10 | 2.82 | 2.08 | 2.73 | 9,001,600 | 2.73 |
| 3/12/2025 | 1.81 | 2.14 | 1.72 | 2.05 | 18,253,380 | 2.05 |
| 3/11/2025 | 1.41 | 1.49 | 1.36 | 1.43 | 1,608,166 | 1.43 |
| 3/10/2025 | 1.46 | 1.51 | 1.39 | 1.41 | 538,487 | 1.41 |
| 3/07/2025 | 1.50 | 1.58 | 1.47 | 1.50 | 264,229 | 1.50 |
| 3/06/2025 | 1.46 | 1.54 | 1.46 | 1.48 | 363,293 | 1.48 |
| 3/05/2025 | 1.49 | 1.55 | 1.45 | 1.48 | 249,748 | 1.48 |
| 3/04/2025 | 1.42 | 1.55 | 1.41 | 1.49 | 483,610 | 1.49 |
| 3/03/2025 | 1.64 | 1.64 | 1.43 | 1.46 | 712,868 | 1.46 |
| 2/28/2025 | 1.62 | 1.71 | 1.58 | 1.62 | 542,445 | 1.62 |
| 2/27/2025 | 1.75 | 1.78 | 1.59 | 1.59 | 638,978 | 1.59 |
| 2/26/2025 | 1.73 | 1.82 | 1.70 | 1.72 | 392,745 | 1.72 |
| 2/25/2025 | 1.77 | 1.81 | 1.68 | 1.71 | 397,662 | 1.71 |
| 2/24/2025 | 1.83 | 1.83 | 1.75 | 1.77 | 481,450 | 1.77 |
| 2/21/2025 | 1.88 | 1.95 | 1.78 | 1.79 | 315,822 | 1.79 |
| 2/20/2025 | 1.78 | 1.87 | 1.75 | 1.86 | 339,942 | 1.86 |
| 2/19/2025 | 1.83 | 1.85 | 1.75 | 1.77 | 487,786 | 1.77 |
| 2/18/2025 | 1.99 | 2.01 | 1.83 | 1.84 | 510,238 | 1.84 |
| 2/14/2025 | 1.95 | 2.02 | 1.93 | 1.98 | 300,124 | 1.98 |
| 2/13/2025 | 1.92 | 1.95 | 1.87 | 1.92 | 224,980 | 1.92 |
| 2/12/2025 | 1.90 | 2.02 | 1.87 | 1.91 | 394,420 | 1.91 |
| 2/11/2025 | 1.85 | 1.97 | 1.85 | 1.92 | 329,395 | 1.92 |
| 2/10/2025 | 1.75 | 1.99 | 1.75 | 1.88 | 694,943 | 1.88 |
| 2/07/2025 | 1.81 | 1.83 | 1.73 | 1.73 | 514,024 | 1.73 |
| 2/06/2025 | 1.85 | 1.88 | 1.79 | 1.81 | 495,136 | 1.81 |
| 2/05/2025 | 1.88 | 1.88 | 1.80 | 1.81 | 393,715 | 1.81 |
| 2/04/2025 | 1.78 | 1.97 | 1.78 | 1.88 | 589,221 | 1.88 |
| 2/03/2025 | 1.80 | 1.89 | 1.75 | 1.76 | 463,363 | 1.76 |
| 1/31/2025 | 1.98 | 2.01 | 1.87 | 1.88 | 484,582 | 1.88 |
| 1/30/2025 | 1.95 | 2.03 | 1.94 | 1.98 | 337,516 | 1.98 |
| 1/29/2025 | 2.00 | 2.00 | 1.87 | 1.94 | 815,458 | 1.94 |
| 1/28/2025 | 2.19 | 2.21 | 1.98 | 2.00 | 978,238 | 2.00 |
| 1/27/2025 | 2.22 | 2.25 | 2.13 | 2.16 | 312,450 | 2.16 |
| 1/24/2025 | 2.31 | 2.33 | 2.22 | 2.24 | 256,626 | 2.24 |
| 1/23/2025 | 2.19 | 2.35 | 2.17 | 2.34 | 438,378 | 2.34 |
| 1/22/2025 | 2.20 | 2.22 | 2.11 | 2.19 | 255,198 | 2.19 |
| 1/21/2025 | 2.28 | 2.28 | 2.17 | 2.18 | 175,910 | 2.18 |
| 1/17/2025 | 2.23 | 2.32 | 2.19 | 2.28 | 244,839 | 2.28 |
| 1/16/2025 | 2.30 | 2.31 | 2.19 | 2.20 | 242,920 | 2.20 |
| 1/15/2025 | 2.21 | 2.34 | 2.10 | 2.30 | 646,799 | 2.30 |
| 1/14/2025 | 2.27 | 2.27 | 2.10 | 2.10 | 533,238 | 2.10 |
| 1/13/2025 | 2.29 | 2.35 | 2.25 | 2.29 | 467,649 | 2.29 |
| 1/10/2025 | 2.39 | 2.53 | 2.30 | 2.36 | 388,056 | 2.36 |
| 1/08/2025 | 2.47 | 2.53 | 2.35 | 2.50 | 420,650 | 2.50 |
| 1/07/2025 | 2.69 | 2.74 | 2.36 | 2.52 | 569,111 | 2.52 |
| 1/06/2025 | 2.55 | 2.77 | 2.48 | 2.68 | 777,897 | 2.68 |