E.W. Scripps (SSP)
NASDAQ: SSP
· Real-Time Price · USD
3.01
-0.03 (-0.99%)
At close: Sep 04, 2025, 3:59 PM
3.01
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
SSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 3.14 | 3.14 | 2.92 | 2.97 | 2.97 | -3.88% | 380,824 |
| Aug 27, 2025 | 3.12 | 3.16 | 3.07 | 3.09 | 3.09 | -0.64% | 404,234 |
| Aug 26, 2025 | 3.20 | 3.24 | 3.10 | 3.11 | 3.11 | -2.81% | 277,339 |
| Aug 25, 2025 | 3.31 | 3.31 | 3.08 | 3.20 | 3.20 | -3.32% | 567,161 |
| Aug 22, 2025 | 3.17 | 3.32 | 3.13 | 3.31 | 3.31 | 5.41% | 727,800 |
| Aug 21, 2025 | 2.90 | 3.20 | 2.85 | 3.14 | 3.14 | 7.90% | 839,681 |
| Aug 20, 2025 | 2.93 | 2.96 | 2.74 | 2.91 | 2.91 | -2.02% | 634,412 |
| Aug 19, 2025 | 2.90 | 3.17 | 2.90 | 2.97 | 2.97 | 3.13% | 1,210,227 |
| Aug 18, 2025 | 2.91 | 2.94 | 2.85 | 2.88 | 2.88 | -1.37% | 490,879 |
| Aug 15, 2025 | 3.00 | 3.04 | 2.91 | 2.92 | 2.92 | -2.01% | 819,145 |
| Aug 14, 2025 | 3.01 | 3.07 | 2.81 | 2.98 | 2.98 | -2.93% | 1,080,300 |
| 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 |