E.W. Scripps

3.14
-0.16 (-4.85%)
At close: Mar 28, 2025, 3:59 PM
3.37
7.32%
Pre-market: Mar 31, 2025, 05:42 AM EDT

E.W. Scripps Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 3.30 3.37 3.05 3.14 -0.16 -4.85% 1,236,713
Mar 27, 2025 3.22 3.44 3.19 3.30 0.06 1.85% 1,612,647
Mar 26, 2025 3.39 3.81 3.17 3.24 -0.01 -0.31% 2,648,100
Mar 25, 2025 3.15 3.33 3.07 3.25 0.08 2.52% 1,205,006
Mar 24, 2025 3.26 3.34 3.15 3.17 -0.09 -2.76% 1,701,000
Mar 21, 2025 2.97 3.36 2.83 3.26 0.24 7.95% 4,093,334
Mar 20, 2025 3.28 3.39 2.98 3.02 -0.34 -10.12% 987,700
Mar 19, 2025 2.95 3.39 2.81 3.36 0.44 15.07% 1,799,793
Mar 18, 2025 2.60 2.98 2.54 2.92 0.34 13.18% 1,465,016
Mar 17, 2025 2.59 2.70 2.40 2.58 -0.06 -2.27% 1,670,447
Mar 14, 2025 2.73 2.92 2.55 2.64 -0.09 -3.30% 2,178,920
Mar 13, 2025 2.10 2.82 2.08 2.73 0.68 33.17% 9,021,820
Mar 12, 2025 1.81 2.14 1.72 2.05 0.62 43.36% 18,274,231
Mar 11, 2025 1.41 1.49 1.36 1.43 0.02 1.42% 1,880,400
Mar 10, 2025 1.46 1.51 1.39 1.41 -0.09 -6.00% 538,513
Mar 7, 2025 1.50 1.58 1.47 1.50 0.02 1.35% 264,229
Mar 6, 2025 1.46 1.54 1.46 1.48 0.00 0.00% 363,300
Mar 5, 2025 1.49 1.55 1.45 1.48 -0.01 -0.67% 249,750
Mar 4, 2025 1.42 1.55 1.41 1.49 0.03 2.05% 483,710
Mar 3, 2025 1.64 1.64 1.43 1.46 -0.16 -9.88% 713,241
Feb 28, 2025 1.62 1.71 1.58 1.62 0.03 1.89% 542,445
Feb 27, 2025 1.75 1.78 1.59 1.59 -0.13 -7.56% 639,169
Feb 26, 2025 1.73 1.82 1.70 1.72 0.01 0.58% 392,842
Feb 25, 2025 1.77 1.81 1.68 1.71 -0.06 -3.39% 397,700
Feb 24, 2025 1.83 1.83 1.75 1.77 -0.02 -1.12% 481,500
Feb 21, 2025 1.88 1.95 1.78 1.79 -0.07 -3.76% 315,822
Feb 20, 2025 1.78 1.87 1.76 1.86 0.09 5.08% 339,947
Feb 19, 2025 1.83 1.85 1.76 1.77 -0.07 -3.80% 488,009
Feb 18, 2025 1.99 2.01 1.83 1.84 -0.14 -7.07% 510,294
Feb 14, 2025 1.95 2.02 1.93 1.98 0.06 3.13% 300,124
Feb 13, 2025 1.92 1.95 1.87 1.92 0.01 0.52% 225,000
Feb 12, 2025 1.90 2.02 1.87 1.91 -0.01 -0.52% 394,420
Feb 11, 2025 1.85 1.97 1.85 1.92 0.04 2.13% 329,400
Feb 10, 2025 1.75 1.99 1.75 1.88 0.15 8.67% 695,293
Feb 7, 2025 1.81 1.83 1.73 1.73 -0.08 -4.42% 514,024
Feb 6, 2025 1.85 1.88 1.80 1.81 0.00 0.00% 495,136
Feb 5, 2025 1.88 1.88 1.80 1.81 -0.07 -3.72% 394,065
Feb 4, 2025 1.78 1.97 1.78 1.88 0.12 6.82% 589,294
Feb 3, 2025 1.80 1.89 1.75 1.76 -0.12 -6.38% 463,404
Jan 31, 2025 1.98 2.01 1.87 1.88 -0.10 -5.05% 484,600
Jan 30, 2025 1.95 2.03 1.94 1.98 0.04 2.06% 337,546
Jan 29, 2025 2.00 2.00 1.87 1.94 -0.06 -3.00% 816,500
Jan 28, 2025 2.19 2.21 1.98 2.00 -0.16 -7.41% 978,238
Jan 27, 2025 2.22 2.25 2.13 2.16 -0.08 -3.57% 312,500
Jan 24, 2025 2.31 2.33 2.22 2.24 -0.10 -4.27% 256,626
Jan 23, 2025 2.19 2.36 2.17 2.34 0.15 6.85% 438,400
Jan 22, 2025 2.20 2.22 2.11 2.19 0.01 0.46% 255,200
Jan 21, 2025 2.28 2.28 2.17 2.18 -0.10 -4.39% 177,240
Jan 17, 2025 2.23 2.32 2.19 2.28 0.08 3.64% 244,839
Jan 16, 2025 2.30 2.32 2.19 2.20 -0.10 -4.35% 242,945