E.W. Scripps Company (The) Historical Stock Prices

SSP 
$20.14
*  
0.05
0.25%
Get SSP Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading SSP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.18  20.26  19.98  20.14 306,101
09/16/2014 20.13 20.26 19.98 20.14 306,101
09/15/2014 20.63 20.74 20.155 20.19 504,883
09/12/2014 20.46 20.9 20.36 20.76 649,307
09/11/2014 20.25 20.75 20.22 20.5 472,762
09/10/2014 20.17 20.25 20.03 20.2 479,674
09/09/2014 20.18 20.23 19.8905 20.13 560,209
09/08/2014 20.03 20.36 19.89 20.19 518,567
09/05/2014 19.73 20.17 19.58 20.03 541,042
09/04/2014 19.03 20.045 18.98 19.79 436,802
09/03/2014 19.15 19.45 18.84 19.01 856,640
09/02/2014 18.87 19.19 18.66 19.04 366,073
08/29/2014 18.84 19.19 18.69 18.96 320,755
08/28/2014 18.84 19.095 18.66 18.84 249,564
08/27/2014 18.98 19.145 18.73 18.91 259,156
08/26/2014 19.06 19.25 18.75 19.01 456,089
08/25/2014 19.47 19.49 18.99 19.06 273,985
08/22/2014 19.35 19.65 19.23 19.37 230,897
08/21/2014 19.38 19.56 19.17 19.37 339,227
08/20/2014 19.2 19.58 19.13 19.42 333,115
08/19/2014 19.86 19.89 19.3 19.31 387,451
08/18/2014 19.2 19.89 19.2 19.78 325,444
08/15/2014 19.01 19.27 18.82 19.11 590,214
08/14/2014 18.55 18.86 18.495 18.78 397,770
08/13/2014 18.42 18.79 18.38 18.57 356,340
08/12/2014 18.81 19.18 18.16 18.39 745,426
08/11/2014 19.97 20.25 18.87 18.88 631,986
08/08/2014 19.5 20.91 19.42 19.92 798,887
08/07/2014 21.77 21.85 21.17 21.3 968,885
08/06/2014 21.52 22.1 21.31 21.76 338,331
08/05/2014 21.29 21.69 21.098 21.59 342,422
08/04/2014 20.9 21.45 20.87 21.42 331,963
08/01/2014 21.65 21.72 20.44 20.92 686,024
07/31/2014 21.61 22.66 21.01 21.68 2,013,580
07/30/2014 20.18 20.36 19.9 19.99 87,916
07/29/2014 19.98 20.26 19.97 20.09 136,851
07/28/2014 20.14 20.14 19.64 20.03 100,237
07/25/2014 20.35 20.4 20.04 20.12 168,254
07/24/2014 20.36 20.86 20.36 20.52 173,648
07/23/2014 20.71 20.71 20.31 20.36 85,780
07/22/2014 20.84 20.86 20.62 20.69 84,784
07/21/2014 20.62 20.86 20.31 20.68 135,030
07/18/2014 20.47 20.816 20.38 20.73 139,484
07/17/2014 20.43 20.81 20.43 20.46 126,876
07/16/2014 20.78 20.78 20.33 20.55 124,004
07/15/2014 20.59 20.77 20.41 20.59 136,848
07/14/2014 20.85 20.85 20.56 20.7 170,023
07/11/2014 20.73 20.86 20.44 20.67 125,272
07/10/2014 20.7 21.02 20.65 20.79 260,861
07/09/2014 20.96 21.27 20.74 21.09 229,589
07/08/2014 21.07 21.18 20.74 20.92 430,452
07/07/2014 21.62 21.62 21.06 21.12 163,170
07/03/2014 21.2 21.92 21.13 21.62 242,185
07/02/2014 21.46 21.66 21.1 21.25 211,221
07/01/2014 21.17 21.89 21.17 21.51 330,723
06/30/2014 20.98 21.29 20.78 21.16 379,872
06/27/2014 20.14 21.15 20.12 21.01 443,467
06/26/2014 20.55 20.59 20.11 20.25 277,214
06/25/2014 18.85 20.67 18.85 20.6 439,853
06/24/2014 18.62 19.08 18.54 18.93 181,967
06/23/2014 19.1 19.2299 18.6372 18.7 169,184
06/20/2014 19.51 19.51 18.93 19.11 339,017
06/19/2014 19.5 19.5 18.92 19.42 116,908
06/18/2014 19.36 19.53 19.08 19.46 149,204
06/17/2014 19.32 19.61 19.23 19.4 122,539
06/16/2014 19.33 19.53 19.06 19.32 143,888
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?