Scripps Networks Interactive, Inc Historical Stock Prices

SNI 
$71.89
*  
1.66
2.36%
Get SNI Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading SNI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SNI Pre-Market
 
 
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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  70.45  71.95  70.41  71.89 1,227,850
05/04/2015 70.5 71.95 70.41 71.89 1,228,283
05/01/2015 70.09 70.32 69.5 70.23 674,707
04/30/2015 69.26 70.52 69.236 69.86 1,380,172
04/29/2015 68.71 69.56 68.42 69.47 842,352
04/28/2015 68.65 69.34 68.54 68.9 811,939
04/27/2015 69.98 70.25 68.97 69.09 667,301
04/24/2015 70.25 70.54 69.7 69.91 727,237
04/23/2015 69.78 70.73 69.68 70.2 732,871
04/22/2015 68.78 70.08 68.6 69.88 1,183,976
04/21/2015 69.73 69.97 68.72 68.75 1,037,942
04/20/2015 68.74 69.86 68.74 69.72 790,133
04/17/2015 69.56 69.56 68.29 68.56 955,953
04/16/2015 69.41 69.95 68.66 69.9 979,966
04/15/2015 69.61 70.54 69.34 69.44 959,268
04/14/2015 69.16 69.685 68.81 69.57 988,047
04/13/2015 69.05 70.23 68.85 69.56 918,977
04/10/2015 69.46 69.46 68.68 69.01 1,072,702
04/09/2015 70.05 70.15 68.85 69.3 1,384,437
04/08/2015 69.61 70.7 69.61 70.18 2,385,072
04/07/2015 69.19 69.798 68.83 69.11 893,263
04/06/2015 68.93 69.49 68.81 69.24 1,090,788
04/02/2015 68.78 69.625 68.48 69.42 784,324
04/01/2015 68.5 69.1 67.69 68.72 844,907
03/31/2015 69.4 69.44 68.44 68.56 1,017,852
03/30/2015 69.18 69.77 68.97 69.62 737,012
03/27/2015 69.23 69.52 68.6 68.9 1,023,611
03/26/2015 69.86 69.99 69.2 69.38 757,076
03/25/2015 71.23 71.23 69.94 70.25 628,711
03/24/2015 71.15 72.1 71.09 71.23 2,433,398
03/23/2015 71.5 71.57 71.12 71.12 1,204,513
03/20/2015 70.49 71.62 70.35 71.5 2,213,588
03/19/2015 70.5 70.57 69.77 70.31 1,050,826
03/18/2015 71.81 71.81 69.69 70.82 1,648,456
03/17/2015 72.7 72.7 71.38 71.74 1,108,200
03/16/2015 72.27 72.8 71.5803 72.69 635,523
03/13/2015 72.35 72.42 71.36 71.91 567,580
03/12/2015 72.71 73.02 72.16 72.47 494,118
03/11/2015 72.3 72.46 71.78 72.22 787,175
03/10/2015 72.77 72.835 71.9 72.29 856,270
03/09/2015 73.15 73.67 72.96 73.47 779,596
03/06/2015 73.3 73.76 73.03 73.25 590,450
03/05/2015 73.74 73.76 73.36 73.53 543,753
03/04/2015 74.07 74.12 72.92 73.63 726,802
03/03/2015 72.29 74.26 72.23 74.07 1,190,280
03/02/2015 72.41 73.05 72.08 72.44 1,597,643
02/27/2015 73.06 73.19 71.985 72.3 909,861
02/26/2015 74.26 74.8 72.51 72.86 889,912
02/25/2015 74.4 75.11 74.3 74.33 664,108
02/24/2015 74.11 74.79 74.11 74.4 693,227
02/23/2015 73.64 74.46 73.47 74.29 863,368
02/20/2015 73.17 73.71 72.525 73.57 958,464
02/19/2015 72.71 73.18 72.31 72.91 1,534,660
02/18/2015 73.13 73.41 72.6 72.67 933,950
02/17/2015 73 73.41 72.92 73.17 1,838,756
02/13/2015 72.13 73.655 71.46 73 1,554,677
02/12/2015 72.15 72.68 70.81 72.61 1,943,557
02/11/2015 73.95 74.154 73.05 73.66 737,355
02/10/2015 73.38 74.03 72.545 73.87 485,836
02/09/2015 72.65 73.8 72.65 73.37 601,510
02/06/2015 71.74 73.51 71.7 72.99 706,737
02/05/2015 73.9 73.97 71.57 71.69 1,423,307
02/04/2015 73.61 74.54 73.12 74.08 930,646
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?