New Zealand markets closed

The E.W. Scripps Company (SSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.56-0.63 (-4.78%)
At close: 04:00PM EDT
12.56 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202213.1013.1012.4612.5612.56232,000
22 Sept 202213.9914.0113.1513.1913.19177,700
21 Sept 202214.5814.6113.9814.0114.01156,100
20 Sept 202214.4014.4814.2614.4414.44160,400
19 Sept 202214.0714.5514.0714.5014.50150,600
16 Sept 202214.3914.4113.8514.1714.17378,000
15 Sept 202214.2314.6514.2314.5114.51190,000
14 Sept 202214.7114.7313.9814.3314.33140,800
13 Sept 202214.7415.1514.6214.7114.71323,000
12 Sept 202214.8215.2814.7115.1815.18163,100
09 Sept 202214.0014.6313.9214.6114.61172,500
08 Sept 202213.8213.9213.6013.8813.88175,000
07 Sept 202213.7713.9313.5713.8513.85317,800
06 Sept 202214.5614.7613.7913.8913.89204,700
02 Sept 202215.0415.0414.4914.6314.63194,200
01 Sept 202214.7914.9114.5914.8214.82163,900
31 Aug 202214.9115.2914.7914.9514.95202,300
30 Aug 202215.2415.3014.8314.8514.85126,600
29 Aug 202215.1315.4015.1215.2415.24102,000
26 Aug 202215.5415.7115.1015.3015.30193,900
25 Aug 202215.1415.6714.9715.5115.51135,500
24 Aug 202214.9515.3914.8015.1515.15126,800
23 Aug 202215.5315.7214.9915.0715.07228,300
22 Aug 202215.7715.9015.3715.5315.53235,600
19 Aug 202216.0416.2515.9516.0316.03132,200
18 Aug 202215.9216.3415.9216.3016.30171,300
17 Aug 202216.1716.1715.4516.0116.01139,700
16 Aug 202216.0316.4415.8916.3716.37312,600
15 Aug 202215.8316.0515.6316.0116.01224,700
12 Aug 202215.6915.9415.6115.9315.93244,400
11 Aug 202215.3215.8415.3215.6615.66239,100
10 Aug 202214.8815.4314.8815.1215.12366,700
09 Aug 202214.8414.9314.5714.7314.73318,100
08 Aug 202214.3814.9814.3014.7814.78396,000
05 Aug 202214.2514.5113.5114.4314.43379,700
04 Aug 202214.5214.5214.2414.4014.40254,500
03 Aug 202214.2514.7313.8714.6014.60170,700
02 Aug 202214.3014.4313.9914.0114.01258,400
01 Aug 202214.1614.5214.0014.4914.49154,300
29 Jul 202214.8214.8214.0314.2614.26309,200
28 Jul 202214.6314.9314.3114.9014.90177,700
27 Jul 202214.3714.7514.3114.6314.63194,000
26 Jul 202214.4314.8214.2314.3514.35197,200
25 Jul 202214.4014.7214.3014.6114.61172,600
22 Jul 202214.6414.7014.2014.3514.35220,200
21 Jul 202214.1614.4913.9914.4814.48194,200
20 Jul 202213.6214.3713.5814.3314.33323,500
19 Jul 202213.5013.8713.3913.6713.67224,300
18 Jul 202213.0113.3312.7413.2713.27203,600
15 Jul 202212.6712.9912.4912.9512.95205,200
14 Jul 202212.3312.4512.2812.3512.35155,200
13 Jul 202212.4512.6212.3612.6012.60140,500
12 Jul 202212.3012.7412.2312.6212.62236,400
11 Jul 202212.6412.7212.3412.3912.39196,400
08 Jul 202212.9213.5312.6812.8212.82432,300
07 Jul 202212.5213.0112.3912.9812.98344,300
06 Jul 202212.8312.9912.0812.3912.39375,200
05 Jul 202212.5212.7212.0412.7112.71356,700
01 Jul 202212.4112.8212.3612.7912.79254,900
30 Jun 202212.4512.7112.3512.4712.47375,300
29 Jun 202212.7812.8412.4312.6612.66178,200
28 Jun 202212.9413.3212.7912.7912.79289,400
27 Jun 202213.1413.1412.8612.8912.89237,900
24 Jun 202212.7813.2712.6812.9912.99410,300
23 Jun 202212.5812.7312.3712.6812.68229,400
22 Jun 202212.5712.9712.5112.6112.61209,200
21 Jun 202212.7613.1212.5412.7712.77381,700
17 Jun 202212.9112.9312.4312.5012.50949,600
16 Jun 202213.2213.8912.5612.6712.67321,300
15 Jun 202213.4113.8813.3813.5613.56288,700
14 Jun 202213.1613.3712.9113.3313.33297,300
13 Jun 202214.0014.0313.0813.1413.14353,000
10 Jun 202214.8214.9214.3314.3714.37394,500
09 Jun 202215.1015.2114.8315.0915.09227,700
08 Jun 202215.3015.4014.9915.2315.23347,100
07 Jun 202215.3115.4515.1415.4415.44252,000
06 Jun 202215.6115.6115.2415.5215.52224,900
03 Jun 202215.6015.6515.2815.4615.46218,900
02 Jun 202215.4315.7015.2615.6315.63197,300
01 Jun 202215.8515.8515.3115.5115.51336,200
31 May 202215.4916.0115.3215.8715.87354,300
27 May 202215.5015.7715.5015.7115.71214,300
26 May 202215.4315.5715.3015.4415.44267,500
25 May 202214.8515.4314.7315.2515.25308,700
24 May 202215.5815.5814.6914.9014.90392,900
23 May 202216.3716.3715.7215.8015.80299,200
20 May 202216.1816.2815.4615.9215.92356,900
19 May 202215.7316.0815.5715.8815.88346,400
18 May 202215.7616.1915.7615.8815.88346,900
17 May 202215.3716.0015.3715.9415.94265,100
16 May 202215.0915.5415.0015.0915.09247,200
13 May 202214.9415.2514.7015.0815.08273,800
12 May 202214.5115.0614.3414.8814.88355,300
11 May 202214.8115.2514.2214.6314.63373,900
10 May 202214.9915.2714.3014.7014.70512,300
09 May 202216.0017.5114.3614.7114.71526,100
06 May 202217.3717.5016.0616.3916.39678,300
05 May 202217.6017.8616.9817.2517.25359,700
04 May 202217.2517.8716.9217.7917.79241,500
03 May 202216.7317.2216.4216.9516.95274,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...