Scripps Networks Interactive, Inc Historical Stock Prices

SNI 
$83.27
*  
0.34
0.41%
Get SNI Alerts
*Delayed - data as of Jul. 22, 2014 14:27 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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
14:27  84.21  84.21  83.22  83.27 477,906
07/21/2014 84.56 85.08 83.59 83.61 699,027
07/18/2014 85.78 85.78 84.46 84.9 1,118,884
07/17/2014 84.25 86.48 84.21 85.55 1,787,135
07/16/2014 81.86 85.1 81.65 84.78 2,191,543
07/15/2014 80.82 81.07 80.33 80.89 601,556
07/14/2014 81.82 81.82 80.92 80.93 632,486
07/11/2014 80.86 82 80.55 81.55 896,035
07/10/2014 80.16 81.16 80.14 80.76 558,941
07/09/2014 80.66 80.97 80.19 80.85 641,608
07/08/2014 80.8 80.81 79.99 80.27 442,715
07/07/2014 81.11 81.44 80.71 80.88 357,382
07/03/2014 81.27 81.71 81.244 81.56 445,248
07/02/2014 81.35 81.79 81.1 81.19 521,206
07/01/2014 81.34 81.84 80.76 81.51 439,937
06/30/2014 80.41 81.21 80.24 81.14 527,390
06/27/2014 80.53 80.81 79.94 80.37 586,267
06/26/2014 80.78 81.095 79.85 80.84 443,883
06/25/2014 80.22 81.32 79.92 80.73 563,353
06/24/2014 81.34 81.81 80.36 80.38 1,034,375
06/23/2014 81.88 82.22 81.28 81.66 969,468
06/20/2014 82.04 82.37 81.02 82.04 1,695,575
06/19/2014 80.68 82.17 80.46 82.06 1,374,711
06/18/2014 79.72 80.75 79.32 80.7 870,582
06/17/2014 77.91 79.87 77.58 79.72 964,956
06/16/2014 77.21 78.25 76.83 78.2 523,033
06/13/2014 77.17 77.405 76.95 77.39 361,285
06/12/2014 77.18 77.35 77.02 77.06 703,031
06/11/2014 77.74 77.83 77.2 77.32 361,964
06/10/2014 78.26 78.26 77.34 77.87 568,080
06/09/2014 77.85 78.45 77.6 78.37 445,460
06/06/2014 77.32 78.07 77.24 77.99 447,750
06/05/2014 76.31 77.395 76.04 77.26 362,181
06/04/2014 76.73 76.76 76 76.2 342,416
06/03/2014 76.51 77.08 76.26 76.89 533,787
06/02/2014 76.6 76.85 76.28 76.78 414,096
05/30/2014 76.47 76.57 75.64 76.46 436,871
05/29/2014 76.7 76.82 76.365 76.49 308,138
05/28/2014 76.8 77 76.29 76.59 416,632
05/27/2014 77.07 77.35 76.43 76.81 597,445
05/23/2014 75.91 76.72 75.87 76.62 323,485
05/22/2014 74.99 75.8 74.8601 75.71 421,353
05/21/2014 74.14 75.08 74 74.95 509,601
05/20/2014 75.49 75.52 73.92 74.02 692,296
05/19/2014 74.99 75.85 74.68 75.69 347,075
05/16/2014 74.36 75.19 73.69 75.16 392,280
05/15/2014 73.89 74.408 73.01 74.28 472,417
05/14/2014 75 75.2 73.94 73.97 468,663
05/13/2014 75.7 75.95 75.14 75.16 453,182
05/12/2014 75.54 75.88 74.98 75.55 726,452
05/09/2014 76.57 76.65 74.996 75.41 722,239
05/08/2014 75.5 78.375 74.02 76.72 1,427,229
05/07/2014 74.65 75.12 74.16 74.47 617,845
05/06/2014 75.82 75.96 74.51 74.6 736,011
05/05/2014 75.07 76.11 74.35 75.97 540,535
05/02/2014 75.18 75.94 75.04 75.46 368,795
05/01/2014 74.9 75.72 74.8 75.18 443,163
04/30/2014 74.28 75.16 74.27 75.07 568,614
04/29/2014 74.57 74.9 74.17 74.36 373,365
04/28/2014 74.5 74.88 73.23 74.27 530,893
04/25/2014 74.81 74.81 73.94 74.09 417,992
04/24/2014 74.76 75.16 74.17 75.05 420,622
04/23/2014 74.97 75.83 74.57 74.59 453,285
04/22/2014 74.7 75.29 74.42 74.86 568,887
04/21/2014 74.5 75.02 74.006 74.75 426,283
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?