Quantcast

E.W. Scripps Company (The) Class A Common Stock Historical Stock Prices

SSP 
$22.24
*  
0.16
0.71%
Get SSP Alerts
*Delayed - data as of Mar. 18, 2019 10:40 ET  -  Find a broker to begin trading SSP now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
10:40 22.37 22.54 22.11 22.24 95,098
03/15/2019 22.66 22.73 22.21 22.4 670,311
03/14/2019 22.99 23.07 22.55 22.6 303,307
03/13/2019 23.15 23.25 22.83 23 418,962
03/12/2019 22.88 23.41 22.79 23.11 571,232
03/11/2019 22.41 22.91 22.16 22.89 448,863
03/08/2019 22.26 22.44 22.24 22.4 368,246
03/07/2019 22.8 22.8488 22.2 22.5 669,884
03/06/2019 22.74 22.88 22.47 22.74 689,387
03/05/2019 22.4 23 22.28 22.75 895,413
03/04/2019 22.68 22.7 22.15 22.41 952,018
03/01/2019 21.3 22.68 21.3 22.39 1,400,785
02/28/2019 20.2 21.16 20.13 21.15 1,295,359
02/27/2019 19.8 20.18 19.5948 20.13 510,913
02/26/2019 19.69 20 19.5457 19.85 212,293
02/25/2019 19.98 20 19.61 19.73 268,818
02/22/2019 19.78 20 19.71 19.91 311,040
02/21/2019 19.81 19.83 19.57 19.75 216,372
02/20/2019 19.33 19.84 19.33 19.8 275,011
02/19/2019 19.26 19.44 19.12 19.33 310,389
02/15/2019 19.33 19.4 19.23 19.31 251,125
02/14/2019 19.14 19.44 19.11 19.28 332,742
02/13/2019 18.92 19.18 18.8213 19.14 239,109
02/12/2019 18.84 18.92 18.68 18.92 206,046
02/11/2019 18.85 19.01 18.58 18.75 222,082
02/08/2019 18.62 18.85 18.6 18.79 131,852
02/07/2019 18.79 18.79 18.42 18.66 170,442
02/06/2019 19 19.13 18.76 18.83 236,429
02/05/2019 18.63 19.04 18.6 19.04 310,111
02/04/2019 18.31 18.65 18.31 18.62 272,080
02/01/2019 18.86 18.98 18.23 18.25 316,815
01/31/2019 18.69 18.9327 18.53 18.78 373,748
01/30/2019 18.84 18.84 18.0408 18.63 388,723
01/29/2019 18.81 18.91 18.67 18.79 215,489
01/28/2019 18.74 18.97 18.51 18.8 313,141
01/25/2019 18.63 18.93 18.52 18.78 466,289
01/24/2019 18.51 18.695 18.4775 18.52 389,334
01/23/2019 18.25 18.63 18.22 18.53 441,286
01/22/2019 18.48 18.5 17.97 18.12 566,042
01/18/2019 18.78 18.83 18.36 18.46 348,968
01/17/2019 18.5 18.85 18.5 18.78 324,475
01/16/2019 18.37 18.77 18.37 18.5 208,987
01/15/2019 18.25 18.6 18.25 18.36 302,367
01/14/2019 18.19 18.41 18.09 18.29 246,410
01/11/2019 17.79 18.27 17.78 18.2 478,794
01/10/2019 17.82 17.93 17.62 17.76 444,297
01/09/2019 17.8 18 17.61 17.72 431,650
01/08/2019 17.19 17.8 16.74 17.77 491,329
01/07/2019 16.79 17.15 16.62 17.01 331,479
01/04/2019 16.38 16.88 16.38 16.76 342,198
01/03/2019 16.15 16.45 15.92 16.21 398,296
01/02/2019 15.58 16.26 15.56 16.17 264,267
12/31/2018 15.75 15.75 15.35 15.73 300,475
12/28/2018 15.62 15.92 15.36 15.59 483,722
12/27/2018 15.3 15.64 15.04 15.63 291,168
12/26/2018 15.15 15.55 15.03 15.51 278,480
12/24/2018 15.14 15.41 14.96 15 235,826
12/21/2018 15.51 15.82 15.01 15.15 1,290,347
12/20/2018 15.7 15.94 15.33 15.5 409,890
12/19/2018 15.95 16.23 15.64 15.74 378,505
12/18/2018 16 16.22 15.9065 15.95 360,346
12/17/2018 16.31 16.405 15.835 15.88 747,987
*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?

Smart Portfolio