Scripps Networks Interactive, Inc Historical Stock Prices

SNI 
$78.07
*  
0.13
0.17%
Get SNI Alerts
*Delayed - data as of Nov. 26, 2014 11:18 ET  -  Find a broker to begin trading SNI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SNI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
11:18  77.83  78.22  77.50  78.07 146,429
11/25/2014 77.81 78.44 77.2 77.94 901,396
11/24/2014 76.55 78.24 76.04 78.01 1,277,514
11/21/2014 77.4 77.42 75.46 76.21 810,919
11/20/2014 75.17 76.9 75.17 76.73 936,186
11/19/2014 74.79 75.64 74.56 75.49 847,808
11/18/2014 74.83 75.11 74.09 74.88 878,054
11/17/2014 74.76 75.17 74.25 75.01 785,899
11/14/2014 73.64 75.2 73.5 75.17 1,057,721
11/13/2014 73.49 73.64 73.13 73.5 902,359
11/12/2014 73.12 74.06 72.93 73.5 779,714
11/11/2014 72.99 73.575 72.6 73.49 1,187,719
11/10/2014 75.2 75.29 72.17 73.34 2,147,777
11/07/2014 75.04 75.39 73.61 75.19 1,474,447
11/06/2014 74.24 76.97 74.24 75.01 2,511,138
11/05/2014 75.29 75.49 73.99 74.59 1,743,904
11/04/2014 77.37 77.37 74.87 74.9 1,793,550
11/03/2014 77.29 77.92 77.18 77.81 983,589
10/31/2014 77.67 77.78 76.66 77.24 711,525
10/30/2014 76.42 76.864 76.08 76.53 506,668
10/29/2014 76.53 77.32 76.25 76.82 582,601
10/28/2014 76.13 76.94 75.9701 76.4 660,946
10/27/2014 75.99 76.54 75.64 75.71 441,638
10/24/2014 75.64 76.47 75.38 76.18 498,461
10/23/2014 74.89 76.19 74.89 75.48 437,301
10/22/2014 75.34 75.85 74.27 74.32 614,699
10/21/2014 73.6 75.3 73.6 75.17 703,688
10/20/2014 72.89 73.6799 72.63 73.66 615,343
10/17/2014 72.03 72.86 71.76 72.68 1,096,144
10/16/2014 72.54 72.98 71.06 71.61 2,213,899
10/15/2014 73.86 75.46 72.17 73.5 1,476,093
10/14/2014 73.23 74.95 73.08 74.88 1,429,520
10/13/2014 73.43 74.275 72.73 72.79 1,267,191
10/10/2014 74.38 75.03 73.51 73.66 809,559
10/09/2014 77.25 77.38 74.51 74.53 1,106,612
10/08/2014 76.59 77.43 75.875 77.4 772,298
10/07/2014 77.75 78.03 76.46 76.61 1,363,236
10/06/2014 79.22 79.38 78.01 78.24 491,997
10/03/2014 78.36 79.14 78.06 79.04 688,893
10/02/2014 77.94 79.08 77.59 78.01 3,422,962
10/01/2014 78.1 78.25 77.37 77.99 3,290,860
09/30/2014 78.24 78.27 77.76 78.09 1,126,307
09/29/2014 77.52 78.22 77.4 78.04 1,652,073
09/26/2014 77.79 78.28 77.52 78.1 1,456,787
09/25/2014 77.9 78.1 77.35 77.8 2,546,675
09/24/2014 77.76 78.3 77.63 78.08 1,709,975
09/23/2014 77.58 78.04 76.82 77.87 2,795,547
09/22/2014 78.27 78.33 77.33 77.64 1,017,945
09/19/2014 78.6 78.81 78.03 78.31 1,366,420
09/18/2014 78.25 78.41 77.84 78.23 528,037
09/17/2014 78.1 78.39 77.76 78.05 708,322
09/16/2014 77.88 78.74 77.82 78.1 654,744
09/15/2014 78.27 78.56 78.01 78.13 468,587
09/12/2014 78.48 78.58 77.98 78.34 418,615
09/11/2014 78.39 78.84 78.24 78.52 513,650
09/10/2014 78.39 78.76 77.94 78.63 518,785
09/09/2014 79.51 79.55 78.35 78.41 647,431
09/08/2014 80.19 80.54 79.34 79.69 499,035
09/05/2014 79.23 80.56 79.1 80.49 717,116
09/04/2014 79.62 80.01 79.16 79.35 931,303
09/03/2014 80.59 80.76 79.21 79.36 845,846
09/02/2014 79.86 80.86 79.73 80.02 722,928
08/29/2014 80.19 80.3 79.635 79.71 784,226
08/28/2014 80.37 80.41 79.89 80.11 398,396
08/27/2014 80.58 81.1 80.41 80.49 491,576
08/26/2014 80.8 81.28 80.46 80.71 879,273
08/25/2014 81.69 81.94 80.48 80.67 581,925
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?