E.W. Scripps (SSP)
NASDAQ: SSP
· Real-Time Price · USD
2.71
-0.10 (-3.56%)
At close: Sep 26, 2025, 3:59 PM
2.76
1.85%
After-hours: Sep 26, 2025, 07:06 PM EDT
SSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.82 | 2.84 | 2.67 | 2.71 | 2.71 | -3.56% | 419,643 |
| Sep 25, 2025 | 2.84 | 2.90 | 2.78 | 2.81 | 2.81 | -2.43% | 413,227 |
| Sep 24, 2025 | 2.88 | 2.91 | 2.81 | 2.88 | 2.88 | 0.70% | 477,400 |
| Sep 23, 2025 | 2.84 | 3.02 | 2.83 | 2.86 | 2.86 | 1.42% | 450,962 |
| Sep 22, 2025 | 2.83 | 2.90 | 2.78 | 2.82 | 2.82 | -1.74% | 305,814 |
| Sep 19, 2025 | 2.96 | 2.98 | 2.83 | 2.87 | 2.87 | -1.37% | 1,734,136 |
| Sep 18, 2025 | 2.88 | 2.92 | 2.80 | 2.91 | 2.91 | 2.46% | 436,449 |
| Sep 17, 2025 | 2.74 | 2.91 | 2.74 | 2.84 | 2.84 | 3.65% | 346,439 |
| Sep 16, 2025 | 2.81 | 2.86 | 2.73 | 2.74 | 2.74 | -2.49% | 407,335 |
| Sep 15, 2025 | 2.94 | 2.97 | 2.78 | 2.81 | 2.81 | -3.44% | 428,700 |
| Sep 12, 2025 | 2.91 | 3.00 | 2.82 | 2.91 | 2.91 | 0.00% | 362,800 |
| Sep 11, 2025 | 2.77 | 2.94 | 2.75 | 2.91 | 2.91 | 4.68% | 633,273 |
| Sep 10, 2025 | 2.92 | 2.92 | 2.76 | 2.78 | 2.78 | -5.44% | 579,048 |
| Sep 9, 2025 | 2.97 | 3.01 | 2.88 | 2.94 | 2.94 | -1.67% | 646,600 |
| Sep 8, 2025 | 2.95 | 3.01 | 2.88 | 2.99 | 2.99 | 1.36% | 275,306 |
| Sep 5, 2025 | 3.03 | 3.07 | 2.94 | 2.95 | 2.95 | -1.99% | 273,428 |
| Sep 4, 2025 | 3.07 | 3.08 | 2.96 | 3.01 | 3.01 | -0.99% | 764,012 |
| Sep 3, 2025 | 2.86 | 3.13 | 2.85 | 3.04 | 3.04 | 5.56% | 636,400 |
| Sep 2, 2025 | 2.98 | 3.00 | 2.86 | 2.88 | 2.88 | -3.68% | 375,629 |
| Aug 29, 2025 | 2.99 | 3.01 | 2.92 | 2.99 | 2.99 | 0.67% | 243,592 |