2m 2m 2m 2m 2m 2m 2m
E.W. SCRIPPS-A (SSP)
NASDAQ
$3.13-$0.03 (-0.89%)
Price as of Sep 11, 2026 7:57 PM EDT- $255.1MMarket Cap
- 8.59%1-Year Change
- BroadcastingIndustry
E.W. SCRIPPS-A (SSP)
$3.13-$0.03 (-0.89%)
- 1 Month-4.53%Low Price$3.10High Price$3.46
- 3 Months+4.64%Low Price$2.65High Price$3.46
- 1 Year+8.59%Low Price$2.05High Price$5.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 3.15 | 3.25 | 3.06 | 3.16 | +1.94% | 1,039,251 |
09/10/2026 | 3.12 | 3.30 | 3.08 | 3.10 | -1.12% | 614,420 |
09/09/2026 | 3.18 | 3.18 | 3.09 | 3.14 | -2.34% | 594,987 |
09/08/2026 | 3.27 | 3.28 | 3.12 | 3.21 | -2.73% | 773,245 |
09/04/2026 | 3.28 | 3.38 | 3.23 | 3.30 | -0.90% | 471,959 |
09/03/2026 | 3.30 | 3.42 | 3.23 | 3.33 | +2.46% | 430,628 |
09/02/2026 | 3.26 | 3.39 | 3.17 | 3.25 | -0.31% | 878,424 |
09/01/2026 | 3.28 | 3.40 | 3.18 | 3.26 | -1.51% | 868,846 |
08/31/2026 | 3.38 | 3.38 | 3.15 | 3.31 | +1.53% | 369,185 |
08/28/2026 | 3.17 | 3.28 | 3.17 | 3.26 | +2.19% | 340,118 |
08/27/2026 | 3.11 | 3.24 | 3.09 | 3.19 | +1.27% | 545,675 |
08/26/2026 | 3.29 | 3.31 | 3.12 | 3.15 | -4.26% | 393,410 |
08/25/2026 | 3.29 | 3.37 | 3.25 | 3.29 | -0.90% | 364,692 |
08/24/2026 | 3.27 | 3.42 | 3.25 | 3.32 | +1.53% | 322,555 |
08/21/2026 | 3.28 | 3.37 | 3.24 | 3.27 | -0.61% | 828,986 |
08/20/2026 | 3.42 | 3.43 | 3.27 | 3.29 | -4.91% | 279,168 |
08/19/2026 | 3.32 | 3.50 | 3.30 | 3.46 | +4.85% | 467,314 |
08/18/2026 | 3.27 | 3.42 | 3.23 | 3.30 | +1.23% | 306,166 |
08/17/2026 | 3.34 | 3.43 | 3.17 | 3.26 | -5.51% | 796,286 |
08/14/2026 | 3.35 | 3.50 | 3.33 | 3.45 | +2.99% | 533,508 |
08/13/2026 | 3.38 | 3.48 | 3.31 | 3.35 | -1.18% | 477,311 |
08/12/2026 | 3.27 | 3.42 | 3.27 | 3.39 | +2.42% | 460,404 |
08/11/2026 | 3.42 | 3.42 | 3.05 | 3.31 | -0.60% | 1,226,672 |
08/10/2026 | 3.28 | 3.66 | 3.27 | 3.33 | +0.30% | 730,937 |
08/07/2026 | 2.87 | 3.85 | 2.65 | 3.32 | +12.54% | 1,914,394 |
08/06/2026 | 2.87 | 3.26 | 2.85 | 2.95 | +2.79% | 1,877,491 |
08/06/2026 |
-$12.68 Earnings | |||||
08/05/2026 | 2.81 | 2.91 | 2.79 | 2.87 | +0.70% | 351,142 |
08/04/2026 | 2.81 | 2.88 | 2.81 | 2.85 | +1.06% | 244,965 |
08/03/2026 | 2.83 | 2.98 | 2.80 | 2.82 | +0.36% | 521,566 |
07/31/2026 | 2.79 | 2.84 | 2.78 | 2.81 | -0.53% | 439,647 |
07/30/2026 | 2.90 | 2.92 | 2.66 | 2.83 | -4.24% | 674,019 |
07/29/2026 | 3.07 | 3.09 | 2.92 | 2.95 | -4.22% | 465,622 |
07/28/2026 | 3.00 | 3.10 | 2.98 | 3.08 | +4.05% | 382,313 |
07/27/2026 | 3.11 | 3.11 | 2.96 | 2.96 | -1.00% | 202,550 |
07/24/2026 | 2.93 | 3.07 | 2.90 | 2.99 | +1.70% | 548,146 |
07/23/2026 | 3.11 | 3.15 | 2.90 | 2.94 | -7.26% | 890,012 |
07/22/2026 | 3.23 | 3.26 | 3.07 | 3.17 | -2.76% | 380,249 |
07/21/2026 | 3.20 | 3.31 | 3.14 | 3.26 | +0.62% | 575,514 |
07/20/2026 | 3.28 | 3.32 | 3.10 | 3.24 | +4.52% | 560,419 |
07/17/2026 | 3.06 | 3.15 | 3.01 | 3.10 | -0.96% | 714,810 |
07/16/2026 | 3.13 | 3.17 | 3.02 | 3.13 | +1.29% | 694,956 |
07/15/2026 | 2.80 | 3.23 | 2.80 | 3.09 | +9.96% | 1,083,038 |
07/14/2026 | 2.93 | 2.97 | 2.80 | 2.81 | -5.39% | 795,069 |
07/13/2026 | 3.02 | 3.10 | 2.89 | 2.97 | -1.66% | 696,148 |
07/10/2026 | 2.90 | 3.07 | 2.83 | 3.02 | +4.50% | 818,760 |
07/09/2026 | 3.12 | 3.15 | 2.89 | 2.89 | -8.25% | 814,520 |
07/08/2026 | 3.12 | 3.17 | 3.07 | 3.15 | 0.00% | 413,059 |
07/07/2026 | 3.14 | 3.20 | 3.10 | 3.15 | +0.96% | 454,485 |
07/06/2026 | 3.12 | 3.22 | 3.06 | 3.12 | 0.00% | 465,822 |
07/02/2026 | 3.11 | 3.25 | 3.09 | 3.12 | 0.00% | 485,953 |
07/01/2026 | 2.88 | 3.23 | 2.79 | 3.12 | +12.64% | 999,116 |
06/30/2026 | 2.89 | 2.89 | 2.73 | 2.77 | -2.81% | 445,147 |
06/29/2026 | 2.87 | 2.93 | 2.74 | 2.85 | -1.72% | 2,193,583 |
06/26/2026 | 2.65 | 2.91 | 2.64 | 2.90 | +9.43% | 1,406,008 |
06/25/2026 | 2.81 | 2.81 | 2.63 | 2.65 | -5.69% | 719,780 |
06/24/2026 | 2.82 | 2.91 | 2.79 | 2.81 | -0.71% | 474,683 |
06/23/2026 | 2.80 | 2.89 | 2.79 | 2.83 | +0.35% | 509,194 |
06/22/2026 | 2.75 | 2.84 | 2.70 | 2.82 | +2.55% | 507,276 |
06/18/2026 | 2.64 | 2.76 | 2.50 | 2.75 | +3.77% | 3,069,494 |
06/17/2026 | 2.89 | 2.92 | 2.64 | 2.65 | -7.99% | 1,245,293 |
06/16/2026 | 2.90 | 2.96 | 2.84 | 2.88 | -0.35% | 731,582 |
06/15/2026 | 3.00 | 3.04 | 2.89 | 2.89 | -3.34% | 543,296 |
06/12/2026 | 3.05 | 3.05 | 2.92 | 2.99 | -0.99% | 581,778 |
06/11/2026 | 3.07 | 3.08 | 2.95 | 3.02 | -2.27% | 712,654 |
06/10/2026 | 3.38 | 3.39 | 3.08 | 3.09 | -8.58% | 704,794 |
06/09/2026 | 3.45 | 3.53 | 3.29 | 3.38 | -0.88% | 656,339 |
06/08/2026 | 3.42 | 3.47 | 3.36 | 3.41 | 0.00% | 483,485 |
06/05/2026 | 3.35 | 3.45 | 3.30 | 3.41 | +2.10% | 569,716 |
06/04/2026 | 3.60 | 3.67 | 3.29 | 3.34 | -6.18% | 841,214 |
06/03/2026 | 3.42 | 3.65 | 3.23 | 3.56 | +3.49% | 971,957 |
06/02/2026 | 3.42 | 3.46 | 3.38 | 3.44 | 0.00% | 387,936 |
06/01/2026 | 3.39 | 3.53 | 3.39 | 3.44 | +1.47% | 409,174 |
05/29/2026 | 3.46 | 3.51 | 3.39 | 3.39 | -3.14% | 423,430 |
05/28/2026 | 3.36 | 3.52 | 3.33 | 3.50 | +2.94% | 349,468 |
05/27/2026 | 3.42 | 3.47 | 3.33 | 3.40 | -0.58% | 497,791 |
05/26/2026 | 3.42 | 3.44 | 3.32 | 3.42 | 0.00% | 607,155 |
05/22/2026 | 3.54 | 3.59 | 3.40 | 3.42 | -2.01% | 377,459 |
05/21/2026 | 3.30 | 3.51 | 3.27 | 3.49 | +5.12% | 427,798 |
05/20/2026 | 3.22 | 3.40 | 3.18 | 3.32 | +2.79% | 665,489 |
05/19/2026 | 3.50 | 3.62 | 3.22 | 3.23 | -7.71% | 962,239 |
05/18/2026 | 3.41 | 3.56 | 3.37 | 3.50 | +3.55% | 895,148 |
05/15/2026 | 3.48 | 3.63 | 3.31 | 3.38 | -4.25% | 764,348 |
05/14/2026 | 3.49 | 3.59 | 3.45 | 3.53 | +1.44% | 783,339 |
05/13/2026 | 3.56 | 3.58 | 3.43 | 3.48 | -2.25% | 780,757 |
05/12/2026 | 3.69 | 3.87 | 3.56 | 3.56 | -6.07% | 1,216,182 |
05/11/2026 | 4.47 | 4.50 | 3.62 | 3.79 | -16.43% | 1,382,090 |
05/08/2026 | 4.55 | 4.95 | 4.19 | 4.54 | -3.10% | 966,439 |
05/07/2026 | 4.95 | 4.96 | 4.58 | 4.68 | -5.07% | 980,003 |
05/07/2026 |
-$0.20 Earnings | |||||
05/06/2026 | 4.99 | 5.17 | 4.93 | 4.93 | +0.20% | 577,700 |
05/05/2026 | 4.89 | 5.02 | 4.82 | 4.92 | +1.23% | 381,287 |
05/04/2026 | 4.98 | 5.00 | 4.72 | 4.86 | -2.21% | 494,486 |
05/01/2026 | 4.79 | 5.02 | 4.67 | 4.97 | +3.76% | 507,675 |
04/30/2026 | 4.47 | 4.83 | 4.40 | 4.79 | +7.40% | 571,889 |
04/29/2026 | 4.56 | 4.57 | 4.42 | 4.46 | -3.67% | 535,705 |
04/28/2026 | 4.61 | 4.72 | 4.51 | 4.63 | 0.00% | 367,405 |
04/27/2026 | 4.73 | 4.84 | 4.61 | 4.63 | -2.53% | 354,116 |
04/24/2026 | 4.85 | 4.90 | 4.69 | 4.75 | -2.26% | 512,125 |
04/23/2026 | 5.05 | 5.09 | 4.78 | 4.86 | -3.57% | 447,567 |