The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
4.600
+0.030 (0.66%)
At close: Mar 9, 2026, 4:00 PM EDT
4.600
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.66 | 4.75 | 4.26 | 4.56 | - | -0.33% | 1,141,046 |
| Mar 6, 2026 | 4.62 | 4.78 | 4.45 | 4.57 | 4.57 | 3.63% | 1,394,631 |
| Mar 5, 2026 | 4.33 | 4.50 | 4.09 | 4.41 | 4.41 | 7.30% | 1,429,272 |
| Mar 4, 2026 | 3.88 | 4.32 | 3.80 | 4.11 | 4.11 | 5.12% | 1,160,011 |
| Mar 3, 2026 | 3.74 | 3.97 | 3.64 | 3.91 | 3.91 | 1.30% | 834,935 |
| Mar 2, 2026 | 4.04 | 4.04 | 3.75 | 3.86 | 3.86 | -6.99% | 467,102 |
| Feb 27, 2026 | 3.67 | 4.17 | 3.55 | 4.15 | 4.15 | 12.47% | 916,775 |
| Feb 26, 2026 | 3.65 | 3.89 | 3.65 | 3.69 | 3.69 | 1.65% | 591,284 |
| Feb 25, 2026 | 3.52 | 3.63 | 3.41 | 3.63 | 3.63 | 4.61% | 503,571 |
| Feb 24, 2026 | 3.45 | 3.61 | 3.45 | 3.47 | 3.47 | 0.58% | 279,500 |
| Feb 23, 2026 | 3.69 | 3.69 | 3.39 | 3.45 | 3.45 | -7.01% | 319,682 |
| Feb 20, 2026 | 3.66 | 3.73 | 3.59 | 3.71 | 3.71 | 1.09% | 199,735 |
| Feb 19, 2026 | 3.56 | 3.67 | 3.56 | 3.67 | 3.67 | 1.94% | 214,535 |
| Feb 18, 2026 | 3.44 | 3.61 | 3.41 | 3.60 | 3.60 | 4.96% | 264,199 |
| Feb 17, 2026 | 3.48 | 3.52 | 3.30 | 3.43 | 3.43 | -1.44% | 420,396 |
| Feb 13, 2026 | 3.54 | 3.58 | 3.43 | 3.48 | 3.48 | -1.69% | 344,435 |
| Feb 12, 2026 | 3.66 | 3.72 | 3.44 | 3.54 | 3.54 | -2.75% | 350,513 |
| Feb 11, 2026 | 3.81 | 3.95 | 3.61 | 3.64 | 3.64 | -3.96% | 565,472 |
| Feb 10, 2026 | 3.61 | 3.89 | 3.60 | 3.79 | 3.79 | 4.70% | 489,639 |
| Feb 9, 2026 | 3.50 | 3.81 | 3.50 | 3.62 | 3.62 | 6.78% | 1,102,221 |
| Feb 6, 2026 | 3.32 | 3.45 | 3.27 | 3.39 | 3.39 | 3.99% | 317,723 |
| Feb 5, 2026 | 3.40 | 3.42 | 3.26 | 3.26 | 3.26 | -4.68% | 414,732 |
| Feb 4, 2026 | 3.42 | 3.46 | 3.35 | 3.42 | 3.42 | - | 477,297 |
| Feb 3, 2026 | 3.53 | 3.53 | 3.31 | 3.42 | 3.42 | -2.56% | 424,532 |
| Feb 2, 2026 | 3.35 | 3.73 | 3.31 | 3.51 | 3.51 | 4.78% | 987,401 |
| Jan 30, 2026 | 3.43 | 3.49 | 3.33 | 3.35 | 3.35 | -3.18% | 688,142 |
| Jan 29, 2026 | 3.38 | 3.48 | 3.30 | 3.46 | 3.46 | 2.98% | 436,959 |
| Jan 28, 2026 | 3.50 | 3.55 | 3.33 | 3.36 | 3.36 | -2.04% | 396,200 |
| Jan 27, 2026 | 3.38 | 3.47 | 3.33 | 3.43 | 3.43 | 1.78% | 315,678 |
| Jan 26, 2026 | 3.43 | 3.45 | 3.37 | 3.37 | 3.37 | -2.32% | 272,765 |
| Jan 23, 2026 | 3.48 | 3.52 | 3.41 | 3.45 | 3.45 | -1.15% | 452,802 |
| Jan 22, 2026 | 3.48 | 3.55 | 3.40 | 3.49 | 3.49 | 2.05% | 485,857 |
| Jan 21, 2026 | 3.52 | 3.55 | 3.33 | 3.42 | 3.42 | -2.84% | 701,160 |
| Jan 20, 2026 | 3.57 | 3.60 | 3.50 | 3.52 | 3.52 | -2.22% | 336,656 |
| Jan 16, 2026 | 3.75 | 3.82 | 3.59 | 3.60 | 3.60 | -2.44% | 545,982 |
| Jan 15, 2026 | 3.63 | 3.75 | 3.58 | 3.69 | 3.69 | 1.37% | 400,502 |
| Jan 14, 2026 | 3.63 | 3.66 | 3.57 | 3.64 | 3.64 | -0.55% | 394,173 |
| Jan 13, 2026 | 3.66 | 3.75 | 3.57 | 3.66 | 3.66 | 0.27% | 395,119 |
| Jan 12, 2026 | 3.65 | 3.72 | 3.61 | 3.65 | 3.65 | - | 380,618 |
| Jan 9, 2026 | 3.68 | 3.72 | 3.58 | 3.65 | 3.65 | -0.82% | 456,204 |
| Jan 8, 2026 | 3.70 | 3.79 | 3.62 | 3.68 | 3.68 | -1.60% | 432,284 |
| Jan 7, 2026 | 3.90 | 3.97 | 3.62 | 3.74 | 3.74 | -3.61% | 675,010 |
| Jan 6, 2026 | 4.00 | 4.01 | 3.85 | 3.88 | 3.88 | -4.20% | 691,179 |
| Jan 5, 2026 | 3.95 | 4.08 | 3.92 | 4.05 | 4.05 | 2.53% | 688,863 |
| Jan 2, 2026 | 3.98 | 4.05 | 3.95 | 3.95 | 3.95 | -1.00% | 536,932 |
| Dec 31, 2025 | 3.99 | 4.06 | 3.94 | 3.99 | 3.99 | -0.25% | 385,137 |
| Dec 30, 2025 | 3.97 | 4.02 | 3.85 | 4.00 | 4.00 | 1.52% | 457,874 |
| Dec 29, 2025 | 3.92 | 3.99 | 3.86 | 3.94 | 3.94 | -0.51% | 376,011 |
| Dec 26, 2025 | 4.00 | 4.03 | 3.90 | 3.96 | 3.96 | -1.00% | 294,079 |
| Dec 24, 2025 | 4.00 | 4.06 | 3.88 | 4.00 | 4.00 | -1.72% | 478,170 |
| Dec 23, 2025 | 3.96 | 4.07 | 3.92 | 4.07 | 4.07 | 0.25% | 769,279 |
| Dec 22, 2025 | 4.62 | 4.66 | 4.00 | 4.06 | 4.06 | -13.62% | 1,060,269 |
| Dec 19, 2025 | 4.78 | 4.86 | 4.57 | 4.70 | 4.70 | -1.88% | 2,621,543 |
| Dec 18, 2025 | 4.59 | 4.98 | 4.56 | 4.79 | 4.79 | 5.27% | 1,006,181 |
| Dec 17, 2025 | 4.79 | 4.90 | 4.53 | 4.55 | 4.55 | -2.99% | 1,295,760 |
| Dec 16, 2025 | 4.39 | 4.81 | 4.36 | 4.69 | 4.69 | 6.35% | 829,290 |
| Dec 15, 2025 | 4.39 | 4.46 | 4.27 | 4.41 | 4.41 | 0.46% | 509,816 |
| Dec 12, 2025 | 4.88 | 4.89 | 4.34 | 4.39 | 4.39 | -10.41% | 760,361 |
| Dec 11, 2025 | 4.76 | 4.93 | 4.69 | 4.90 | 4.90 | 3.59% | 702,753 |
| Dec 10, 2025 | 4.73 | 4.83 | 4.58 | 4.73 | 4.73 | -0.21% | 1,272,070 |
| Dec 9, 2025 | 4.51 | 4.81 | 4.34 | 4.74 | 4.74 | 4.87% | 1,152,239 |
| Dec 8, 2025 | 4.35 | 4.57 | 3.99 | 4.52 | 4.52 | 3.91% | 1,829,065 |
| Dec 5, 2025 | 4.45 | 4.47 | 4.32 | 4.35 | 4.35 | -2.25% | 708,858 |
| Dec 4, 2025 | 4.51 | 4.56 | 4.24 | 4.45 | 4.45 | -2.20% | 1,265,225 |
| Dec 3, 2025 | 4.34 | 4.65 | 4.32 | 4.55 | 4.55 | 4.12% | 963,855 |
| Dec 2, 2025 | 4.25 | 4.52 | 4.19 | 4.37 | 4.37 | 3.07% | 970,693 |
| Dec 1, 2025 | 4.25 | 4.40 | 4.17 | 4.24 | 4.24 | 0.24% | 899,846 |
| Nov 28, 2025 | 4.41 | 4.44 | 4.12 | 4.23 | 4.23 | -4.30% | 446,577 |
| Nov 26, 2025 | 4.36 | 4.50 | 4.29 | 4.42 | 4.42 | 0.91% | 1,389,598 |
| Nov 25, 2025 | 4.64 | 4.67 | 4.23 | 4.38 | 4.38 | -1.13% | 1,840,205 |
| Nov 24, 2025 | 4.09 | 4.91 | 3.81 | 4.43 | 4.43 | 7.52% | 6,013,213 |
| Nov 21, 2025 | 3.88 | 4.19 | 3.87 | 4.12 | 4.12 | 4.04% | 894,916 |
| Nov 20, 2025 | 4.23 | 4.46 | 3.92 | 3.96 | 3.96 | -6.60% | 1,117,857 |
| Nov 19, 2025 | 4.54 | 4.90 | 4.21 | 4.24 | 4.24 | -3.20% | 1,520,059 |
| Nov 18, 2025 | 4.36 | 4.67 | 4.21 | 4.38 | 4.38 | 2.34% | 2,770,369 |
| Nov 17, 2025 | 3.69 | 4.44 | 3.43 | 4.28 | 4.28 | 39.87% | 12,442,097 |
| Nov 14, 2025 | 3.05 | 3.08 | 2.92 | 3.06 | 3.06 | -2.24% | 581,095 |
| Nov 13, 2025 | 3.03 | 3.18 | 2.96 | 3.13 | 3.13 | 1.95% | 846,827 |
| Nov 12, 2025 | 3.01 | 3.10 | 2.94 | 3.07 | 3.07 | 2.68% | 879,613 |
| Nov 11, 2025 | 2.82 | 3.03 | 2.73 | 2.99 | 2.99 | 6.03% | 1,112,570 |
| Nov 10, 2025 | 2.56 | 2.84 | 2.52 | 2.82 | 2.82 | 10.16% | 1,220,540 |
| Nov 7, 2025 | 2.14 | 2.86 | 2.04 | 2.56 | 2.56 | 24.88% | 5,846,851 |
| Nov 6, 2025 | 2.12 | 2.27 | 2.02 | 2.05 | 2.05 | -2.84% | 1,144,438 |
| Nov 5, 2025 | 2.18 | 2.19 | 2.04 | 2.11 | 2.11 | -2.76% | 714,984 |
| Nov 4, 2025 | 2.33 | 2.33 | 2.12 | 2.17 | 2.17 | -7.66% | 658,219 |
| Nov 3, 2025 | 2.41 | 2.48 | 2.34 | 2.35 | 2.35 | -3.29% | 847,599 |
| Oct 31, 2025 | 2.31 | 2.43 | 2.31 | 2.43 | 2.43 | 5.19% | 379,889 |
| Oct 30, 2025 | 2.29 | 2.37 | 2.26 | 2.31 | 2.31 | -0.43% | 454,885 |
| Oct 29, 2025 | 2.44 | 2.46 | 2.27 | 2.32 | 2.32 | -6.07% | 1,791,685 |
| Oct 28, 2025 | 2.40 | 2.54 | 2.38 | 2.47 | 2.47 | 2.92% | 1,103,762 |
| Oct 27, 2025 | 2.35 | 2.47 | 2.35 | 2.40 | 2.40 | 2.13% | 468,819 |
| Oct 24, 2025 | 2.40 | 2.42 | 2.33 | 2.35 | 2.35 | -1.26% | 428,732 |
| Oct 23, 2025 | 2.38 | 2.40 | 2.34 | 2.38 | 2.38 | - | 363,158 |
| Oct 22, 2025 | 2.33 | 2.41 | 2.31 | 2.38 | 2.38 | 2.15% | 593,239 |
| Oct 21, 2025 | 2.27 | 2.34 | 2.23 | 2.33 | 2.33 | 2.64% | 300,575 |
| Oct 20, 2025 | 2.20 | 2.28 | 2.20 | 2.27 | 2.27 | 4.61% | 335,228 |
| Oct 17, 2025 | 2.20 | 2.21 | 2.15 | 2.17 | 2.17 | -1.81% | 405,452 |
| Oct 16, 2025 | 2.28 | 2.30 | 2.14 | 2.21 | 2.21 | -3.07% | 548,530 |
| Oct 15, 2025 | 2.31 | 2.32 | 2.24 | 2.28 | 2.28 | -0.44% | 365,772 |
| Oct 14, 2025 | 2.24 | 2.30 | 2.20 | 2.29 | 2.29 | 2.23% | 535,874 |