Want to see SSP full AI Analyst Report?
E. W. Scripps Company Class A (SSP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 2.62 | 2.78 | 2.59 | 2.69 | 2.69 | +2.67% | 557,433 | 0.80 |
| Oct 30, 2026 | 2.51 | 2.67 | 2.51 | 2.62 | 2.62 | +3.97% | 739,690 | 1.08 |
| Oct 29, 2026 | 2.43 | 2.58 | 2.42 | 2.52 | 2.52 | +4.56% | 892,186 | 1.31 |
| Oct 28, 2026 | 2.30 | 2.53 | 2.26 | 2.41 | 2.41 | +19.90% | 1,964,082 | 2.99 |
| Oct 27, 2026 | 2.07 | 2.08 | 1.92 | 2.01 | 2.01 | -2.90% | 1,138,534 | 1.76 |
| Oct 26, 2026 | 2.13 | 2.22 | 2.01 | 2.07 | 2.07 | -4.17% | 969,038 | 1.51 |
| Oct 23, 2026 | 2.45 | 2.45 | 2.14 | 2.16 | 2.16 | -13.25% | 966,053 | 1.53 |
| Oct 22, 2026 | 2.38 | 2.54 | 2.36 | 2.49 | 2.49 | +3.11% | 889,089 | 1.43 |
| Oct 21, 2026 | 2.64 | 2.66 | 2.33 | 2.42 | 2.42 | -8.87% | 935,805 | 1.52 |
| Oct 20, 2026 | 2.70 | 2.77 | 2.64 | 2.65 | 2.65 | -1.12% | 350,407 | 0.56 |
| Oct 19, 2026 | 2.68 | 2.71 | 2.61 | 2.68 | 2.68 | -0.37% | 770,425 | 1.25 |
| Oct 16, 2026 | 2.81 | 2.87 | 2.64 | 2.69 | 2.69 | -4.95% | 789,905 | 1.29 |
| Oct 15, 2026 | 2.75 | 2.84 | 2.69 | 2.83 | 2.83 | +3.66% | 359,809 | 0.58 |
| Oct 14, 2026 | 2.83 | 2.83 | 2.60 | 2.73 | 2.73 | -3.87% | 542,586 | 0.88 |
| Oct 13, 2026 | 2.80 | 2.89 | 2.80 | 2.84 | 2.84 | +1.79% | 332,817 | 0.53 |
| Oct 12, 2026 | 2.83 | 2.86 | 2.73 | 2.79 | 2.79 | -2.45% | 546,292 | 0.86 |
| Oct 09, 2026 | 2.89 | 2.96 | 2.84 | 2.86 | 2.86 | -1.04% | 396,433 | 0.62 |
| Oct 08, 2026 | 2.84 | 2.98 | 2.76 | 2.89 | 2.89 | +1.76% | 829,531 | 1.30 |
| Oct 07, 2026 | 2.88 | 2.89 | 2.79 | 2.84 | 2.84 | -2.74% | 756,292 | 1.18 |
| Oct 06, 2026 | 2.76 | 2.96 | 2.76 | 2.92 | 2.92 | +7.35% | 997,571 | 1.57 |
| Oct 05, 2026 | 2.74 | 2.77 | 2.65 | 2.72 | 2.72 | -0.73% | 714,701 | 1.13 |
| Oct 02, 2026 | 2.69 | 2.81 | 2.64 | 2.74 | 2.74 | +3.79% | 766,482 | 1.22 |
| Oct 01, 2026 | 2.60 | 2.70 | 2.51 | 2.64 | 2.64 | +1.54% | 625,724 | 1.00 |
| Sep 30, 2026 | 2.62 | 2.65 | 2.57 | 2.60 | 2.60 | -0.38% | 467,320 | 0.76 |
| Sep 29, 2026 | 2.67 | 2.76 | 2.58 | 2.61 | 2.61 | -2.97% | 508,306 | 0.83 |
| Sep 28, 2026 | 2.77 | 2.83 | 2.67 | 2.69 | 2.69 | -2.54% | 424,089 | 0.68 |
| Sep 25, 2026 | 2.86 | 2.87 | 2.75 | 2.76 | 2.76 | -3.83% | 578,366 | 0.93 |
| Sep 24, 2026 | 3.04 | 3.09 | 2.86 | 2.87 | 2.87 | -4.97% | 585,700 | 0.90 |
| Sep 23, 2026 | 3.10 | 3.18 | 3.01 | 3.02 | 3.02 | -3.21% | 437,294 | 0.66 |
| Sep 22, 2026 | 3.14 | 3.19 | 3.10 | 3.12 | 3.12 | +0.97% | 390,476 | 0.58 |
| Sep 21, 2026 | 3.02 | 3.23 | 3.02 | 3.09 | 3.09 | +2.32% | 436,455 | 0.65 |
| Sep 18, 2026 | 3.03 | 3.05 | 2.98 | 3.02 | 3.02 | -1.31% | 2,161,654 | 3.36 |
| Sep 17, 2026 | 3.18 | 3.20 | 3.03 | 3.06 | 3.06 | -2.55% | 726,291 | 1.14 |
| Sep 16, 2026 | 3.21 | 3.24 | 3.09 | 3.14 | 3.14 | -2.18% | 582,365 | 0.86 |
| Sep 15, 2026 | 3.17 | 3.28 | 3.08 | 3.21 | 3.21 | +1.58% | 481,070 | 0.70 |
| Sep 14, 2026 | 3.15 | 3.25 | 3.13 | 3.16 | 3.16 | +0.00% | 408,171 | 0.59 |
| Sep 11, 2026 | 3.15 | 3.25 | 3.06 | 3.16 | 3.16 | +1.94% | 1,039,251 | 1.51 |
| Sep 10, 2026 | 3.12 | 3.30 | 3.08 | 3.10 | 3.10 | -1.12% | 614,420 | 0.89 |
| Sep 09, 2026 | 3.18 | 3.18 | 3.09 | 3.14 | 3.14 | -2.34% | 594,987 | 0.86 |
| Sep 08, 2026 | 3.27 | 3.28 | 3.12 | 3.21 | 3.21 | -2.73% | 773,247 | 1.12 |
| Sep 07, 2026 | 3.28 | 3.38 | 3.23 | 3.30 | 3.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.28 | 3.38 | 3.23 | 3.30 | 3.30 | -0.90% | 471,959 | 0.67 |
| Sep 03, 2026 | 3.30 | 3.42 | 3.23 | 3.33 | 3.33 | +2.46% | 430,627 | 0.61 |
| Sep 02, 2026 | 3.26 | 3.39 | 3.17 | 3.25 | 3.25 | -0.31% | 878,424 | 1.25 |
| Sep 01, 2026 | 3.28 | 3.40 | 3.18 | 3.26 | 3.26 | -1.51% | 868,846 | 1.24 |
| Aug 31, 2026 | 3.38 | 3.38 | 3.15 | 3.31 | 3.31 | +1.53% | 369,185 | 0.53 |
| Aug 28, 2026 | 3.17 | 3.28 | 3.17 | 3.26 | 3.26 | +2.19% | 340,051 | 0.48 |
| Aug 27, 2026 | 3.11 | 3.24 | 3.09 | 3.19 | 3.19 | +1.27% | 545,675 | 0.78 |
| Aug 26, 2026 | 3.29 | 3.31 | 3.12 | 3.15 | 3.15 | -4.26% | 393,410 | 0.56 |
| Aug 25, 2026 | 3.29 | 3.37 | 3.25 | 3.29 | 3.29 | -0.90% | 364,691 | 0.52 |
