NASDAQ : SSP
The E.W. Scripps Company — Price history
Communication Services · Broadcasting · United States
Last price 2.62 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 242.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The E.W. Scripps Company (SSP) closed at 2.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.62 | 2.775 | 2.59 | 2.69 | 558,558 | +2.67% |
| 2026-10-30 | 2.51 | 2.665 | 2.505 | 2.62 | 740,526 | +3.97% |
| 2026-10-29 | 2.43 | 2.58 | 2.42 | 2.52 | 892,630 | +4.56% |
| 2026-10-28 | 2.3 | 2.525 | 2.261 | 2.41 | 1,965,870 | +19.90% |
| 2026-10-27 | 2.07 | 2.08 | 1.92 | 2.01 | 1,143,536 | -2.90% |
| 2026-10-26 | 2.13 | 2.22 | 2.005 | 2.07 | 969,194 | -4.17% |
| 2026-10-23 | 2.45 | 2.45 | 2.14 | 2.16 | 969,114 | -13.25% |
| 2026-10-22 | 2.38 | 2.54 | 2.355 | 2.49 | 889,098 | +3.11% |
| 2026-10-21 | 2.64 | 2.66 | 2.325 | 2.415 | 935,805 | -8.87% |
| 2026-10-20 | 2.7 | 2.77 | 2.635 | 2.65 | 350,407 | -1.12% |
| 2026-10-19 | 2.68 | 2.705 | 2.61 | 2.68 | 770,429 | -0.37% |
| 2026-10-16 | 2.81 | 2.87 | 2.64 | 2.69 | 789,906 | -4.95% |
| 2026-10-15 | 2.75 | 2.835 | 2.69 | 2.83 | 359,809 | +3.66% |
| 2026-10-14 | 2.83 | 2.83 | 2.595 | 2.73 | 542,586 | -3.87% |
| 2026-10-13 | 2.8 | 2.885 | 2.8 | 2.84 | 332,817 | +1.79% |
| 2026-10-12 | 2.83 | 2.86 | 2.73 | 2.79 | 546,292 | -2.45% |
| 2026-10-09 | 2.89 | 2.955 | 2.835 | 2.86 | 396,433 | -1.04% |
| 2026-10-08 | 2.84 | 2.98 | 2.755 | 2.89 | 829,531 | +1.76% |
| 2026-10-07 | 2.88 | 2.885 | 2.79 | 2.84 | 756,292 | -2.74% |
| 2026-10-06 | 2.76 | 2.96 | 2.759 | 2.92 | 997,571 | +7.35% |
| 2026-10-05 | 2.74 | 2.765 | 2.65 | 2.72 | 714,813 | -0.73% |
| 2026-10-02 | 2.69 | 2.809 | 2.635 | 2.74 | 766,482 | +3.79% |
| 2026-10-01 | 2.6 | 2.7 | 2.51 | 2.64 | 625,754 | +1.54% |
| 2026-09-30 | 2.62 | 2.65 | 2.57 | 2.6 | 467,320 | -0.38% |
| 2026-09-29 | 2.67 | 2.76 | 2.58 | 2.61 | 508,306 | -2.97% |
| 2026-09-28 | 2.77 | 2.83 | 2.67 | 2.69 | 424,089 | -2.54% |
| 2026-09-25 | 2.86 | 2.87 | 2.75 | 2.76 | 578,366 | -3.83% |
| 2026-09-24 | 3.04 | 3.09 | 2.855 | 2.87 | 585,700 | -4.97% |
| 2026-09-23 | 3.1 | 3.18 | 3.01 | 3.02 | 437,294 | -3.21% |
| 2026-09-22 | 3.14 | 3.185 | 3.095 | 3.12 | 390,476 | +0.97% |
| 2026-09-21 | 3.02 | 3.225 | 3.02 | 3.09 | 436,455 | +2.32% |
| 2026-09-18 | 3.03 | 3.05 | 2.98 | 3.02 | 2,161,654 | -1.31% |
| 2026-09-17 | 3.18 | 3.195 | 3.03 | 3.06 | 726,306 | -2.55% |
| 2026-09-16 | 3.21 | 3.24 | 3.09 | 3.14 | 582,365 | -2.18% |
| 2026-09-15 | 3.17 | 3.28 | 3.08 | 3.21 | 481,070 | +1.58% |
| 2026-09-14 | 3.15 | 3.25 | 3.13 | 3.16 | 408,171 | +0.00% |
| 2026-09-11 | 3.15 | 3.25 | 3.055 | 3.16 | 1,039,251 | +1.94% |
| 2026-09-10 | 3.12 | 3.295 | 3.08 | 3.1 | 614,420 | -1.12% |
| 2026-09-09 | 3.18 | 3.18 | 3.09 | 3.135 | 594,987 | -2.34% |
| 2026-09-08 | 3.27 | 3.275 | 3.115 | 3.21 | 773,247 | -2.73% |
| 2026-09-04 | 3.28 | 3.38 | 3.23 | 3.3 | 471,959 | -0.90% |
| 2026-09-03 | 3.3 | 3.42 | 3.23 | 3.33 | 430,628 | +2.46% |
| 2026-09-02 | 3.26 | 3.39 | 3.17 | 3.25 | 878,424 | -0.31% |
| 2026-09-01 | 3.28 | 3.4 | 3.18 | 3.26 | 868,846 | -1.51% |
| 2026-08-31 | 3.38 | 3.38 | 3.154 | 3.31 | 369,185 | +1.53% |
| 2026-08-28 | 3.17 | 3.28 | 3.17 | 3.26 | 340,118 | +2.19% |
| 2026-08-27 | 3.11 | 3.24 | 3.085 | 3.19 | 545,675 | +1.27% |
| 2026-08-26 | 3.29 | 3.31 | 3.115 | 3.15 | 393,410 | -4.26% |
| 2026-08-25 | 3.29 | 3.37 | 3.25 | 3.29 | 364,692 | -0.90% |
| 2026-08-24 | 3.27 | 3.42 | 3.25 | 3.32 | 322,555 | +1.53% |
| 2026-08-21 | 3.28 | 3.37 | 3.235 | 3.27 | 828,986 | -0.61% |
| 2026-08-20 | 3.42 | 3.43 | 3.271 | 3.29 | 279,168 | -4.91% |
| 2026-08-19 | 3.32 | 3.495 | 3.3 | 3.46 | 467,314 | +4.85% |
| 2026-08-18 | 3.27 | 3.42 | 3.23 | 3.3 | 306,166 | +1.23% |
| 2026-08-17 | 3.34 | 3.425 | 3.17 | 3.26 | 796,286 | -5.51% |
| 2026-08-14 | 3.35 | 3.5 | 3.33 | 3.45 | 533,508 | +2.99% |
| 2026-08-13 | 3.38 | 3.478 | 3.31 | 3.35 | 477,311 | -1.18% |
| 2026-08-12 | 3.27 | 3.42 | 3.269 | 3.39 | 460,405 | +2.42% |
| 2026-08-11 | 3.42 | 3.42 | 3.045 | 3.31 | 1,226,672 | -0.60% |
| 2026-08-10 | 3.28 | 3.66 | 3.27 | 3.33 | 730,937 | +0.30% |
| 2026-08-07 | 2.87 | 3.85 | 2.65 | 3.32 | 1,914,394 | +12.54% |
| 2026-08-06 | 2.87 | 3.255 | 2.85 | 2.95 | 1,877,491 | +2.79% |
| 2026-08-05 | 2.81 | 2.905 | 2.79 | 2.87 | 351,142 | +0.70% |
| 2026-08-04 | 2.81 | 2.88 | 2.81 | 2.85 | 244,965 | +1.06% |
| 2026-08-03 | 2.83 | 2.98 | 2.8 | 2.82 | 521,566 | +0.36% |
| 2026-07-31 | 2.79 | 2.84 | 2.78 | 2.81 | 439,647 | -0.53% |
| 2026-07-30 | 2.9 | 2.924 | 2.655 | 2.825 | 674,019 | -4.24% |
| 2026-07-29 | 3.07 | 3.085 | 2.915 | 2.95 | 465,622 | -4.22% |
| 2026-07-28 | 3 | 3.095 | 2.98 | 3.08 | 383,633 | +4.05% |
| 2026-07-27 | 3.11 | 3.11 | 2.955 | 2.96 | 202,550 | -1.00% |
| 2026-07-24 | 2.93 | 3.069 | 2.9 | 2.99 | 548,572 | +1.70% |
| 2026-07-23 | 3.11 | 3.15 | 2.9 | 2.94 | 890,012 | -7.26% |
| 2026-07-22 | 3.23 | 3.255 | 3.065 | 3.17 | 380,249 | -2.76% |
| 2026-07-21 | 3.2 | 3.31 | 3.14 | 3.26 | 575,514 | +0.62% |
| 2026-07-20 | 3.278 | 3.315 | 3.1 | 3.24 | 560,419 | +4.52% |
| 2026-07-17 | 3.06 | 3.145 | 3.01 | 3.1 | 714,810 | -0.96% |
| 2026-07-16 | 3.13 | 3.165 | 3.02 | 3.13 | 694,956 | +1.29% |
| 2026-07-15 | 2.8 | 3.226 | 2.8 | 3.09 | 1,083,207 | +9.96% |
| 2026-07-14 | 2.93 | 2.97 | 2.8 | 2.81 | 803,540 | -5.39% |
| 2026-07-13 | 3.02 | 3.1 | 2.885 | 2.97 | 696,148 | -1.66% |
| 2026-07-10 | 2.9 | 3.065 | 2.83 | 3.02 | 818,760 | +4.50% |
| 2026-07-09 | 3.12 | 3.15 | 2.89 | 2.89 | 814,520 | -8.25% |
| 2026-07-08 | 3.12 | 3.17 | 3.07 | 3.15 | 413,059 | +0.00% |
| 2026-07-07 | 3.14 | 3.195 | 3.095 | 3.15 | 454,485 | +0.96% |
| 2026-07-06 | 3.12 | 3.215 | 3.06 | 3.12 | 465,822 | +0.00% |
| 2026-07-02 | 3.11 | 3.249 | 3.09 | 3.12 | 485,953 | +0.00% |
| 2026-07-01 | 2.875 | 3.23 | 2.79 | 3.12 | 999,116 | +12.64% |
| 2026-06-30 | 2.89 | 2.89 | 2.73 | 2.77 | 445,147 | -2.81% |
| 2026-06-29 | 2.87 | 2.93 | 2.735 | 2.85 | 2,193,583 | -1.72% |
| 2026-06-26 | 2.65 | 2.91 | 2.64 | 2.9 | 1,406,008 | +9.43% |
| 2026-06-25 | 2.81 | 2.81 | 2.63 | 2.65 | 719,780 | -5.69% |
| 2026-06-24 | 2.82 | 2.905 | 2.785 | 2.81 | 474,683 | -0.71% |
| 2026-06-23 | 2.8 | 2.89 | 2.79 | 2.83 | 509,194 | +0.35% |
| 2026-06-22 | 2.75 | 2.835 | 2.7 | 2.82 | 507,275 | +2.55% |
| 2026-06-18 | 2.64 | 2.76 | 2.5 | 2.75 | 3,069,494 | +3.77% |
| 2026-06-17 | 2.89 | 2.915 | 2.64 | 2.65 | 1,245,293 | -7.99% |
| 2026-06-16 | 2.9 | 2.955 | 2.84 | 2.88 | 731,582 | -0.35% |
| 2026-06-15 | 3 | 3.04 | 2.89 | 2.89 | 543,296 | -3.34% |
| 2026-06-12 | 3.05 | 3.05 | 2.92 | 2.99 | 581,778 | -0.99% |
| 2026-06-11 | 3.07 | 3.08 | 2.95 | 3.02 | 712,654 | -2.27% |
| 2026-06-10 | 3.38 | 3.39 | 3.075 | 3.09 | 704,794 | -8.58% |
| 2026-06-09 | 3.45 | 3.525 | 3.285 | 3.38 | 656,339 | -0.88% |
| 2026-06-08 | 3.42 | 3.465 | 3.36 | 3.41 | 483,485 | +0.00% |
| 2026-06-05 | 3.35 | 3.445 | 3.295 | 3.41 | 569,716 | +2.10% |
| 2026-06-04 | 3.6 | 3.67 | 3.285 | 3.34 | 841,214 | -6.18% |
| 2026-06-03 | 3.42 | 3.65 | 3.225 | 3.56 | 972,671 | +3.49% |
| 2026-06-02 | 3.42 | 3.46 | 3.375 | 3.44 | 387,936 | +0.00% |
| 2026-06-01 | 3.39 | 3.525 | 3.39 | 3.44 | 409,174 | +1.47% |
| 2026-05-29 | 3.46 | 3.505 | 3.39 | 3.39 | 423,430 | -3.14% |
| 2026-05-28 | 3.36 | 3.52 | 3.33 | 3.5 | 349,468 | +2.94% |
| 2026-05-27 | 3.42 | 3.465 | 3.33 | 3.4 | 497,791 | -0.58% |
| 2026-05-26 | 3.42 | 3.435 | 3.32 | 3.42 | 607,155 | +0.00% |
| 2026-05-22 | 3.54 | 3.585 | 3.395 | 3.42 | 377,459 | -2.01% |
| 2026-05-21 | 3.3 | 3.51 | 3.27 | 3.49 | 427,798 | +5.12% |
| 2026-05-20 | 3.22 | 3.4 | 3.18 | 3.32 | 665,489 | +2.79% |
| 2026-05-19 | 3.5 | 3.62 | 3.22 | 3.23 | 962,239 | -7.71% |
| 2026-05-18 | 3.41 | 3.56 | 3.365 | 3.5 | 895,148 | +3.55% |
| 2026-05-15 | 3.48 | 3.625 | 3.31 | 3.38 | 764,348 | -4.25% |
| 2026-05-14 | 3.49 | 3.59 | 3.45 | 3.53 | 783,339 | +1.44% |
| 2026-05-13 | 3.56 | 3.575 | 3.425 | 3.48 | 780,757 | -2.25% |