E.W. Scripps (SSP)
NASDAQ: SSP
· Real-Time Price · USD
3.00
0.02 (0.67%)
At close: Aug 15, 2025, 12:20 PM
SSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.01 | 3.07 | 2.81 | 2.98 | 2.98 | -2.93% | 1,080,293 |
| Aug 13, 2025 | 3.19 | 3.28 | 3.02 | 3.07 | 3.07 | -2.85% | 1,367,223 |
| Aug 12, 2025 | 2.58 | 3.37 | 2.58 | 3.16 | 3.16 | 22.48% | 2,195,834 |
| Aug 11, 2025 | 2.58 | 2.75 | 2.49 | 2.58 | 2.58 | 2.38% | 1,090,400 |
| Aug 8, 2025 | 2.70 | 2.75 | 2.45 | 2.52 | 2.52 | -10.32% | 1,817,500 |
| Aug 7, 2025 | 3.20 | 3.20 | 2.80 | 2.81 | 2.81 | -10.51% | 903,500 |
| Aug 6, 2025 | 2.98 | 3.15 | 2.96 | 3.14 | 3.14 | 4.67% | 448,604 |
| Aug 5, 2025 | 2.98 | 3.03 | 2.80 | 3.00 | 3.00 | 0.67% | 717,500 |
| Aug 4, 2025 | 2.97 | 3.02 | 2.90 | 2.98 | 2.98 | 2.76% | 315,645 |
| Aug 1, 2025 | 2.92 | 2.99 | 2.79 | 2.90 | 2.90 | -3.01% | 533,500 |
| Jul 31, 2025 | 3.00 | 3.08 | 2.93 | 2.99 | 2.99 | -1.97% | 543,911 |
| Jul 30, 2025 | 3.07 | 3.25 | 3.03 | 3.05 | 3.05 | -0.97% | 366,100 |
| Jul 29, 2025 | 3.36 | 3.36 | 3.07 | 3.08 | 3.08 | -8.61% | 586,000 |
| Jul 28, 2025 | 3.33 | 3.40 | 3.23 | 3.37 | 3.37 | 1.20% | 520,440 |
| Jul 25, 2025 | 3.37 | 3.40 | 3.09 | 3.33 | 3.33 | -0.89% | 547,900 |
| Jul 24, 2025 | 3.33 | 3.40 | 3.25 | 3.36 | 3.36 | 0.30% | 680,876 |
| Jul 23, 2025 | 3.26 | 3.41 | 3.18 | 3.35 | 3.35 | 3.08% | 407,037 |
| Jul 22, 2025 | 3.24 | 3.32 | 3.15 | 3.25 | 3.25 | -0.31% | 683,523 |
| Jul 21, 2025 | 3.27 | 3.32 | 3.11 | 3.26 | 3.26 | -0.31% | 733,626 |
| Jul 18, 2025 | 3.21 | 3.28 | 3.05 | 3.27 | 3.27 | 0.93% | 763,900 |