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

SSP 
$19.92
*  
0.05
0.25%
Get SSP Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading SSP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SSP After Hours
 
 
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 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  19.93  20.15  19.71  19.92 157,557
11/24/2014 19.44 19.92 19.44 19.87 228,271
11/21/2014 19.65 19.65 19.17 19.44 206,577
11/20/2014 19.24 19.7 19.24 19.35 195,314
11/19/2014 19.59 19.79 19.34 19.35 292,371
11/18/2014 19.32 19.94 19.3 19.64 329,260
11/17/2014 19.16 19.37 19.1 19.32 447,257
11/14/2014 19.2 19.39 19.04 19.16 210,521
11/13/2014 18.97 19.48 18.97 19.13 247,325
11/12/2014 18.21 19.08 18.21 18.97 181,016
11/11/2014 18.52 18.54 18.3 18.4 201,976
11/10/2014 17.98 18.56 17.92 18.56 339,364
11/07/2014 18.04 18.35 17.52 18.03 307,275
11/06/2014 17.67 18.24 17.61 18.13 372,155
11/05/2014 18.18 18.18 17.3 17.63 377,640
11/04/2014 18.7 18.87 17.92 18.05 248,086
11/03/2014 19.2 19.2 18.7 18.82 182,229
10/31/2014 19.58 19.73 18.76 19.2 477,649
10/30/2014 18.69 19.27 18.57 19.24 341,937
10/29/2014 18.59 18.8 18.49 18.78 203,515
10/28/2014 17.88 18.56 17.8 18.56 225,097
10/27/2014 17.7 17.85 17.43 17.83 291,091
10/24/2014 17.91 17.95 17.42 17.73 180,152
10/23/2014 17.47 18.19 17.44 17.86 442,022
10/22/2014 17.83 17.85 17.22 17.26 238,275
10/21/2014 17.41 17.86 17.375 17.77 181,003
10/20/2014 16.99 17.36 16.99 17.29 195,857
10/17/2014 17.41 17.47 16.78 17.04 338,296
10/16/2014 15.72 17.37 15.69 17.19 641,236
10/15/2014 15.35 16.12 15.26 15.96 725,163
10/14/2014 15.56 15.79 15.49 15.61 262,444
10/13/2014 15.34 15.73 15.215 15.46 329,897
10/10/2014 15.77 16.01 15.32 15.34 499,040
10/09/2014 16.65 16.69 15.685 15.79 613,211
10/08/2014 16.55 16.85 16.26 16.8 287,028
10/07/2014 16.96 17.01 16.57 16.59 738,024
10/06/2014 17.29 17.325 16.93 17.07 612,093
10/03/2014 16.99 17.3258 16.88 17.2 384,454
10/02/2014 16.41 16.91 16.34 16.83 263,017
10/01/2014 16.31 16.67 16.27 16.4 865,909
09/30/2014 17.65 17.65 16.31 16.31 951,391
09/29/2014 17.66 17.86 17.5301 17.65 249,757
09/26/2014 17.57 17.83 17.495 17.78 346,387
09/25/2014 18.39 18.58 17.54 17.59 683,641
09/24/2014 18 18.46 17.97 18.43 714,504
09/23/2014 19.14 19.148 17.95 17.97 1,274,938
09/22/2014 20.01 20.256 19.21 19.24 878,133
09/19/2014 20.56 20.81 20.1 20.11 373,862
09/18/2014 20.2 20.62 20.11 20.52 351,596
09/17/2014 20.12 20.44 19.94 20.16 292,238
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
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?