2m 2m 2m 2m 2m 2m 2m
E.W. SCRIPPS-A (SSP)
NASDAQ
$2.83$0.00 (0.00%)
Price as of Jun 23, 2026 7:39 PM EDT- $224.5MMarket Cap
- -8.14%1-Year Change
- BroadcastingIndustry
E.W. SCRIPPS-A (SSP)
$2.83$0.00 (0.00%)
- 1 Month-17.54%Low Price$2.65High Price$3.56
- 3 Months-16.32%Low Price$2.65High Price$5.16
- 1 Year-8.14%Low Price$2.05High Price$5.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/22/2026 | 4.97 | 5.09 | 4.86 | 5.04 | +2.23% | 412,802 |
04/21/2026 | 5.18 | 5.39 | 4.92 | 4.93 | -4.46% | 903,001 |
04/20/2026 | 4.87 | 5.29 | 4.83 | 5.16 | +4.45% | 609,018 |
04/17/2026 | 4.87 | 5.09 | 4.77 | 4.94 | +3.35% | 530,496 |
04/16/2026 | 4.80 | 4.91 | 4.63 | 4.78 | -0.62% | 585,908 |
04/15/2026 | 4.37 | 5.06 | 4.37 | 4.81 | +10.07% | 1,311,090 |
04/14/2026 | 4.24 | 4.48 | 4.24 | 4.37 | +1.86% | 433,059 |
04/13/2026 | 4.07 | 4.40 | 4.02 | 4.29 | +4.38% | 522,682 |
04/10/2026 | 4.01 | 4.12 | 3.95 | 4.11 | +2.49% | 359,435 |
04/09/2026 | 3.95 | 4.05 | 3.88 | 4.01 | +1.01% | 425,676 |
04/08/2026 | 3.88 | 4.02 | 3.85 | 3.97 | +4.20% | 474,694 |
04/07/2026 | 3.84 | 3.90 | 3.74 | 3.81 | -1.55% | 455,281 |
04/06/2026 | 3.64 | 3.89 | 3.64 | 3.87 | +6.03% | 716,069 |
04/02/2026 | 3.54 | 3.69 | 3.51 | 3.65 | +2.24% | 445,375 |
04/01/2026 | 3.78 | 3.80 | 3.55 | 3.57 | -4.03% | 533,637 |
03/31/2026 | 3.87 | 3.88 | 3.61 | 3.72 | -1.85% | 632,824 |
03/30/2026 | 3.77 | 3.88 | 3.67 | 3.79 | +1.61% | 629,518 |
03/27/2026 | 3.58 | 3.77 | 3.52 | 3.73 | +3.04% | 426,736 |
03/26/2026 | 3.48 | 3.69 | 3.48 | 3.62 | +2.26% | 444,722 |
03/25/2026 | 3.51 | 3.62 | 3.45 | 3.54 | +2.31% | 429,909 |
03/24/2026 | 3.71 | 3.75 | 3.39 | 3.46 | -8.22% | 729,778 |
03/23/2026 | 3.45 | 3.89 | 3.45 | 3.77 | +11.87% | 965,223 |
03/20/2026 | 3.30 | 3.58 | 3.30 | 3.37 | +3.06% | 2,760,184 |
03/19/2026 | 3.29 | 3.38 | 3.25 | 3.27 | -3.25% | 708,015 |
03/18/2026 | 3.63 | 3.63 | 3.29 | 3.38 | -6.63% | 1,292,454 |
03/17/2026 | 3.88 | 3.93 | 3.59 | 3.62 | -6.70% | 707,928 |
03/16/2026 | 4.01 | 4.02 | 3.85 | 3.88 | -2.27% | 643,163 |
03/13/2026 | 4.07 | 4.16 | 3.83 | 3.97 | -2.46% | 619,274 |
03/12/2026 | 4.35 | 4.43 | 4.04 | 4.07 | -2.40% | 948,309 |
03/11/2026 | 4.70 | 4.74 | 4.04 | 4.17 | -5.23% | 939,852 |
03/10/2026 | 4.60 | 4.75 | 4.40 | 4.40 | -4.35% | 1,131,355 |
03/09/2026 | 4.77 | 4.77 | 4.25 | 4.60 | +0.66% | 1,142,387 |
03/06/2026 | 4.62 | 4.78 | 4.45 | 4.57 | +3.63% | 1,401,523 |
03/05/2026 | 4.33 | 4.50 | 4.09 | 4.41 | +7.30% | 1,436,557 |
03/04/2026 | 3.88 | 4.32 | 3.80 | 4.11 | +5.12% | 1,174,386 |
03/03/2026 | 3.74 | 3.97 | 3.64 | 3.91 | +1.30% | 835,287 |
03/02/2026 | 4.04 | 4.04 | 3.75 | 3.86 | -6.99% | 467,381 |
02/27/2026 | 3.67 | 4.17 | 3.55 | 4.15 | +12.47% | 917,184 |
02/26/2026 | 3.65 | 3.89 | 3.65 | 3.69 | +1.65% | 591,285 |
02/25/2026 | 3.52 | 3.63 | 3.41 | 3.63 | +4.61% | 503,571 |
02/25/2026 |
-$0.31 Earnings | |||||
02/24/2026 | 3.45 | 3.61 | 3.45 | 3.47 | +0.58% | 279,500 |
02/23/2026 | 3.69 | 3.69 | 3.39 | 3.45 | -7.01% | 319,682 |
02/20/2026 | 3.66 | 3.73 | 3.59 | 3.71 | +1.09% | 199,735 |
02/19/2026 | 3.56 | 3.67 | 3.56 | 3.67 | +1.94% | 214,535 |
02/18/2026 | 3.44 | 3.61 | 3.41 | 3.60 | +4.96% | 264,199 |
02/17/2026 | 3.48 | 3.52 | 3.30 | 3.43 | -1.44% | 420,396 |
02/13/2026 | 3.54 | 3.58 | 3.43 | 3.48 | -1.69% | 344,435 |
02/12/2026 | 3.66 | 3.72 | 3.44 | 3.54 | -2.75% | 350,513 |
02/11/2026 | 3.81 | 3.95 | 3.61 | 3.64 | -3.96% | 565,472 |
02/10/2026 | 3.61 | 3.89 | 3.60 | 3.79 | +4.70% | 489,639 |
02/09/2026 | 3.50 | 3.81 | 3.50 | 3.62 | +6.78% | 1,102,221 |
02/06/2026 | 3.32 | 3.45 | 3.27 | 3.39 | +3.99% | 317,723 |
02/05/2026 | 3.40 | 3.42 | 3.26 | 3.26 | -4.68% | 414,732 |
02/04/2026 | 3.42 | 3.46 | 3.35 | 3.42 | 0.00% | 477,297 |
02/03/2026 | 3.53 | 3.53 | 3.31 | 3.42 | -2.56% | 424,532 |
02/02/2026 | 3.35 | 3.73 | 3.31 | 3.51 | +4.78% | 987,401 |