The E.W. Scripps Company (SSP)
NASDAQ: SSP · Real-Time Price · USD
4.630
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
4.623
-0.007 (-0.16%)
After-hours: Apr 28, 2026, 5:32 PM EDT
The E.W. Scripps Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.61 | 4.72 | 4.51 | 4.63 | 4.63 | - | 367,404 |
| Apr 27, 2026 | 4.73 | 4.84 | 4.61 | 4.63 | 4.63 | -2.53% | 354,215 |
| Apr 24, 2026 | 4.85 | 4.90 | 4.69 | 4.75 | 4.75 | -2.26% | 512,122 |
| Apr 23, 2026 | 5.05 | 5.09 | 4.78 | 4.86 | 4.86 | -3.57% | 447,562 |
| Apr 22, 2026 | 4.97 | 5.09 | 4.86 | 5.04 | 5.04 | 2.23% | 412,801 |
| Apr 21, 2026 | 5.18 | 5.39 | 4.92 | 4.93 | 4.93 | -4.46% | 901,877 |
| Apr 20, 2026 | 4.87 | 5.29 | 4.83 | 5.16 | 5.16 | 4.45% | 609,006 |
| Apr 17, 2026 | 4.87 | 5.09 | 4.77 | 4.94 | 4.94 | 3.35% | 530,396 |
| Apr 16, 2026 | 4.80 | 4.91 | 4.63 | 4.78 | 4.78 | -0.62% | 585,908 |
| Apr 15, 2026 | 4.37 | 5.06 | 4.37 | 4.81 | 4.81 | 10.07% | 1,310,187 |
| Apr 14, 2026 | 4.24 | 4.48 | 4.24 | 4.37 | 4.37 | 1.86% | 432,340 |
| Apr 13, 2026 | 4.07 | 4.40 | 4.02 | 4.29 | 4.29 | 4.38% | 522,682 |
| Apr 10, 2026 | 4.01 | 4.12 | 3.95 | 4.11 | 4.11 | 2.49% | 359,271 |
| Apr 9, 2026 | 3.95 | 4.05 | 3.88 | 4.01 | 4.01 | 1.01% | 425,651 |
| Apr 8, 2026 | 3.88 | 4.02 | 3.85 | 3.97 | 3.97 | 4.20% | 474,525 |
| Apr 7, 2026 | 3.84 | 3.90 | 3.74 | 3.81 | 3.81 | -1.55% | 454,627 |
| Apr 6, 2026 | 3.64 | 3.89 | 3.64 | 3.87 | 3.87 | 6.03% | 716,069 |
| Apr 2, 2026 | 3.54 | 3.69 | 3.51 | 3.65 | 3.65 | 2.24% | 444,254 |
| Apr 1, 2026 | 3.78 | 3.80 | 3.55 | 3.57 | 3.57 | -4.03% | 533,245 |
| Mar 31, 2026 | 3.87 | 3.88 | 3.61 | 3.72 | 3.72 | -1.85% | 632,774 |
| Mar 30, 2026 | 3.77 | 3.88 | 3.67 | 3.79 | 3.79 | 1.61% | 628,557 |
| Mar 27, 2026 | 3.58 | 3.77 | 3.52 | 3.73 | 3.73 | 3.04% | 426,731 |
| Mar 26, 2026 | 3.48 | 3.69 | 3.48 | 3.62 | 3.62 | 2.26% | 444,702 |
| Mar 25, 2026 | 3.51 | 3.62 | 3.45 | 3.54 | 3.54 | 2.31% | 427,465 |
| Mar 24, 2026 | 3.71 | 3.75 | 3.39 | 3.46 | 3.46 | -8.22% | 726,459 |
| Mar 23, 2026 | 3.45 | 3.89 | 3.45 | 3.77 | 3.77 | 11.87% | 964,978 |
| Mar 20, 2026 | 3.30 | 3.58 | 3.30 | 3.37 | 3.37 | 3.06% | 2,760,145 |
| Mar 19, 2026 | 3.29 | 3.38 | 3.25 | 3.27 | 3.27 | -3.25% | 708,015 |
| Mar 18, 2026 | 3.63 | 3.63 | 3.29 | 3.38 | 3.38 | -6.63% | 1,292,454 |
| Mar 17, 2026 | 3.88 | 3.93 | 3.59 | 3.62 | 3.62 | -6.70% | 707,928 |
| Mar 16, 2026 | 4.01 | 4.02 | 3.85 | 3.88 | 3.88 | -2.27% | 643,163 |
| Mar 13, 2026 | 4.07 | 4.16 | 3.83 | 3.97 | 3.97 | -2.46% | 619,274 |
| Mar 12, 2026 | 4.35 | 4.43 | 4.04 | 4.07 | 4.07 | -2.40% | 948,309 |
| Mar 11, 2026 | 4.70 | 4.74 | 4.04 | 4.17 | 4.17 | -5.23% | 939,852 |
| Mar 10, 2026 | 4.60 | 4.75 | 4.40 | 4.40 | 4.40 | -4.35% | 1,131,355 |
| Mar 9, 2026 | 4.77 | 4.77 | 4.25 | 4.60 | 4.60 | 0.66% | 1,142,387 |
| Mar 6, 2026 | 4.62 | 4.78 | 4.45 | 4.57 | 4.57 | 3.63% | 1,401,523 |
| Mar 5, 2026 | 4.33 | 4.50 | 4.09 | 4.41 | 4.41 | 7.30% | 1,436,557 |
| Mar 4, 2026 | 3.88 | 4.32 | 3.80 | 4.11 | 4.11 | 5.12% | 1,174,386 |
| Mar 3, 2026 | 3.74 | 3.97 | 3.64 | 3.91 | 3.91 | 1.30% | 835,287 |
| Mar 2, 2026 | 4.04 | 4.04 | 3.75 | 3.86 | 3.86 | -6.99% | 467,381 |
| Feb 27, 2026 | 3.67 | 4.17 | 3.55 | 4.15 | 4.15 | 12.47% | 917,184 |
| Feb 26, 2026 | 3.65 | 3.89 | 3.65 | 3.69 | 3.69 | 1.65% | 591,285 |
| 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 |