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

SSP 
$22.4
*  
0.52
2.27%
Get SSP Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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  22.87  23  22.37  22.40 474,242
07/02/2015 23 23 22.37 22.4 475,142
07/01/2015 22.92 23.01 22.63 22.92 432,892
06/30/2015 23.04 23.04 22.38 22.85 774,084
06/29/2015 23.93 24.25 22.96 22.97 478,400
06/26/2015 23.93 24.24 23.79 24.18 1,133,871
06/25/2015 23.98 24.11 23.73 23.91 360,454
06/24/2015 24.27 24.34 23.83 23.9 329,258
06/23/2015 24.46 24.5 24.17 24.28 350,294
06/22/2015 24.33 24.65 24.33 24.41 720,100
06/19/2015 24.73 25.015 24.47 24.49 1,704,799
06/18/2015 24.44 24.72 24.16 24.59 740,091
06/17/2015 24.3 24.66 24.19 24.33 338,426
06/16/2015 23.51 24.27 23.51 24.17 310,168
06/15/2015 23.73 24.29 23.21 23.5 654,258
06/12/2015 24.22 24.26 23.42 23.82 683,127
06/11/2015 24.67 24.92 23.98 24.42 660,465
06/10/2015 24.2 24.5 24.2 24.44 497,451
06/09/2015 24.11 24.295 23.785 24.16 380,304
06/08/2015 24.12 24.25 23.96 24.1 357,616
06/05/2015 22.93 24.12 22.81 24.11 519,790
06/04/2015 23.65 23.72 22.9 22.99 456,839
06/03/2015 23.11 23.81 23.11 23.71 595,611
06/02/2015 22.89 23.38 22.86 22.98 661,267
06/01/2015 23.45 23.6 22.38 22.98 745,828
05/29/2015 23.11 23.53 22.96 23.43 433,749
05/28/2015 22.56 23.18 22.56 23.16 548,458
05/27/2015 22.36 22.82 22.21 22.53 276,520
05/26/2015 22.04 22.37 21.91 22.27 255,368
05/22/2015 21.83 22.43 21.75 22.03 389,133
05/21/2015 22.12 22.23 21.73 21.92 677,481
05/20/2015 21.95 22.27 21.87 22.15 308,362
05/19/2015 21.75 22.03 21.63 21.88 321,308
05/18/2015 21.66 21.97 21.45 21.74 632,847
05/15/2015 21.84 22 21.48 21.73 419,995
05/14/2015 22.9 22.95 21.74 21.77 1,123,439
05/13/2015 23.12 23.27 22.52 22.77 399,769
05/12/2015 23.3 23.35 22.81 23.03 422,637
05/11/2015 23.67 23.9871 23.44 23.5 427,722
05/08/2015 23.1 23.93 22.58 23.67 554,427
05/07/2015 23.84 24.1 23.5 23.86 327,120
05/06/2015 23.88 24.04 23.49 23.83 289,864
05/05/2015 24.09 24.39 23.52 23.65 322,985
05/04/2015 23.68 24.39 23.61 24.06 376,061
05/01/2015 23.37 23.71 23.03 23.66 252,780
04/30/2015 23.88 24.26 23.18 23.29 540,900
04/29/2015 24.03 24.15 23.77 23.96 286,041
04/28/2015 23.86 24.2 23.56 24.16 291,604
04/27/2015 23.63 24.21 23.52 23.81 313,391
04/24/2015 23.4 23.566 23.18 23.52 305,550
04/23/2015 23.43 23.56 23.075 23.34 377,271
04/22/2015 23.4 23.64 23.05 23.52 263,504
04/21/2015 23.29 23.48 23.16 23.39 270,959
04/20/2015 23.07 23.34 22.67 23.11 346,013
04/17/2015 23.36 23.37 22.93 22.96 313,660
04/16/2015 23.06 23.63 23.06 23.59 349,705
04/15/2015 23.37 23.37 22.86 23.06 290,505
04/14/2015 22.92 23.24 22.81 23.24 295,785
04/13/2015 23.58 23.63 22.81 22.97 357,968
04/10/2015 23.63 23.69 23.36 23.64 404,173
04/09/2015 23.56 23.77 23.02 23.5 504,730
04/08/2015 23.98 24.2 23.24 23.54 886,030
04/07/2015 24.84 24.92 24.08 24.11 514,832
04/06/2015 25.28 25.9 24.645 24.88 926,119
*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?