SSP
E.W. SCRIPPS-A (SSP)
NASDAQ
$2.74$0.00 (0.00%)
Price as of Oct 02, 2026 7:39 PM EDT
  • $221.2M
    Market Cap
  • 10.48%
    1-Year Change
  • Broadcasting
    Industry
  • 1 Month
    -15.69%
    Low Price$2.60
    High Price$3.33
  • 3 Months
    -12.18%
    Low Price$2.60
    High Price$3.46
  • 1 Year
    +10.48%
    Low Price$2.05
    High Price$5.16
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
2.69
2.81
2.64
2.74
+3.79%
766,482
10/01/2026
2.60
2.70
2.51
2.64
+1.54%
625,754
09/30/2026
2.62
2.65
2.57
2.60
-0.38%
467,320
09/29/2026
2.67
2.76
2.58
2.61
-2.97%
508,306
09/28/2026
2.77
2.83
2.67
2.69
-2.54%
424,089
09/25/2026
2.86
2.87
2.75
2.76
-3.83%
578,366
09/24/2026
3.04
3.09
2.86
2.87
-4.97%
585,700
09/23/2026
3.10
3.18
3.01
3.02
-3.21%
437,294
09/22/2026
3.14
3.19
3.10
3.12
+0.97%
390,476
09/21/2026
3.02
3.23
3.02
3.09
+2.32%
436,455
09/18/2026
3.03
3.05
2.98
3.02
-1.31%
2,161,654
09/17/2026
3.18
3.20
3.03
3.06
-2.55%
726,306
09/16/2026
3.21
3.24
3.09
3.14
-2.18%
582,365
09/15/2026
3.17
3.28
3.08
3.21
+1.58%
481,070
09/14/2026
3.15
3.25
3.13
3.16
0.00%
408,171
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