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

SSP 
$21.03
*  
0.07
0.33%
Get SSP Alerts
*Delayed - data as of Jan. 26, 2015 11:08 ET  -  Find a broker to begin trading SSP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SSP 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
11:08  20.86  21.07  20.565  21.03 62,524
01/23/2015 20.43 21.02 20.29 20.96 238,970
01/22/2015 20.38 20.67 20.11 20.56 181,224
01/21/2015 20.19 20.28 19.89 20.13 184,460
01/20/2015 20.5 20.5 19.83 20.29 156,339
01/16/2015 19.95 20.57 19.95 20.54 152,047
01/15/2015 20.67 20.67 19.57 20.06 185,683
01/14/2015 20.69 20.86 19.98 20.63 182,414
01/13/2015 20.87 21.66 20.6 20.98 181,205
01/12/2015 20.72 20.79 20.34 20.64 90,295
01/09/2015 21.24 21.325 20.7 20.76 128,019
01/08/2015 21.11 21.3 20.84 21.17 139,607
01/07/2015 20.58 20.91 20.35 20.89 136,967
01/06/2015 21.13 21.19 20.16 20.35 245,039
01/05/2015 21.12 21.56 21 21.13 166,155
01/02/2015 22.35 22.43 20.78 21.25 368,988
12/31/2014 22.92 23.26 22.34 22.35 221,669
12/30/2014 23.06 23.21 22.8 22.87 193,795
12/29/2014 22.82 23.34 22.82 23.18 252,696
12/26/2014 22.71 22.9 22.61 22.8 148,774
12/24/2014 22.31 22.74 22.275 22.55 104,324
12/23/2014 22.38 22.54 22.13 22.31 233,193
12/22/2014 21.84 22.38 21.738 22.25 486,671
12/19/2014 21.4 21.88 21.15 21.77 390,160
12/18/2014 21.71 21.865 21.39 21.41 252,490
12/17/2014 20.64 21.39 20.48 21.39 225,004
12/16/2014 20.19 20.7 19.97 20.53 197,588
12/15/2014 20.3 20.5 20.1 20.21 233,851
12/12/2014 19.82 20.64 19.62 20.13 382,938
12/11/2014 21.17 21.41 21.04 21.07 175,088
12/10/2014 21.39 21.59 20.96 21.1 467,641
12/09/2014 20.55 21.3 20.44 21.24 355,509
12/08/2014 20.49 20.84 20.3 20.78 324,298
12/05/2014 20.46 20.9 20.41 20.62 241,540
12/04/2014 20.3 20.59 20.08 20.44 417,859
12/03/2014 19.89 20.67 19.76 20.37 378,255
12/02/2014 19.63 19.955 19.62 19.83 824,390
12/01/2014 19.68 20 19.55 19.66 369,084
11/28/2014 19.71 20 19.55 19.58 103,503
11/26/2014 19.98 19.98 19.57 19.8 218,947
11/25/2014 19.89 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
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?