E. W. Scripps Co Class A (SSP) Historical Stock Data
4.35 ↓0.10 (-2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSP is up 1.44% a day on average. There have been 17 days where E. W. Scripps Co Class A closed green and 13 days where SSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.45 | 4.35 | ↓$0.10 (-2.25%) | 4.32 | 4.47 | 708.86K |
| 2025-12-04 | 4.51 | 4.45 | ↓$0.06 (-1.33%) | 4.24 | 4.56 | 1.27M |
| 2025-12-03 | 4.34 | 4.55 | ↑$0.21 (4.84%) | 4.32 | 4.65 | 0.96M |
| 2025-12-02 | 4.25 | 4.37 | ↑$0.12 (2.82%) | 4.19 | 4.52 | 0.97M |
| 2025-12-01 | 4.25 | 4.24 | ↓$0.01 (-0.24%) | 4.17 | 4.40 | 899.85K |
| 2025-11-28 | 4.41 | 4.23 | ↓$0.18 (-4.08%) | 4.12 | 4.44 | 446.58K |
| 2025-11-26 | 4.36 | 4.42 | ↑$0.06 (1.38%) | 4.29 | 4.50 | 1.39M |
| 2025-11-25 | 4.64 | 4.38 | ↓$0.26 (-5.60%) | 4.23 | 4.67 | 1.84M |
| 2025-11-24 | 4.09 | 4.43 | ↑$0.34 (8.31%) | 3.81 | 4.91 | 6.01M |
| 2025-11-21 | 3.88 | 4.12 | ↑$0.24 (6.19%) | 3.87 | 4.19 | 894.92K |
| 2025-11-20 | 4.23 | 3.96 | ↓$0.27 (-6.38%) | 3.92 | 4.46 | 1.12M |
| 2025-11-19 | 4.54 | 4.24 | ↓$0.30 (-6.61%) | 4.21 | 4.90 | 1.52M |
| 2025-11-18 | 4.36 | 4.38 | ↑$0.02 (0.57%) | 4.21 | 4.67 | 2.77M |
| 2025-11-17 | 3.69 | 4.28 | ↑$0.59 (15.99%) | 3.43 | 4.44 | 12.39M |
| 2025-11-14 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 2.92 | 3.08 | 581.10K |
| 2025-11-13 | 3.03 | 3.13 | ↑$0.10 (3.30%) | 2.96 | 3.18 | 846.83K |
| 2025-11-12 | 3.01 | 3.07 | ↑$0.06 (1.99%) | 2.94 | 3.10 | 879.61K |
| 2025-11-11 | 2.82 | 2.99 | ↑$0.17 (6.03%) | 2.73 | 3.03 | 1.11M |
| 2025-11-10 | 2.56 | 2.82 | ↑$0.26 (10.16%) | 2.52 | 2.84 | 1.22M |
| 2025-11-07 | 2.14 | 2.56 | ↑$0.42 (19.63%) | 2.04 | 2.86 | 5.85M |
| 2025-11-06 | 2.12 | 2.05 | ↓$0.07 (-3.30%) | 2.02 | 2.27 | 1.14M |
| 2025-11-05 | 2.18 | 2.11 | ↓$0.07 (-3.21%) | 2.04 | 2.19 | 714.98K |
| 2025-11-04 | 2.33 | 2.17 | ↓$0.16 (-6.87%) | 2.12 | 2.33 | 658.22K |
| 2025-11-03 | 2.41 | 2.35 | ↓$0.06 (-2.49%) | 2.34 | 2.48 | 847.60K |
| 2025-10-31 | 2.31 | 2.43 | ↑$0.12 (5.19%) | 2.31 | 2.43 | 379.89K |
| 2025-10-30 | 2.29 | 2.31 | ↑$0.02 (0.87%) | 2.26 | 2.37 | 454.89K |
| 2025-10-29 | 2.44 | 2.32 | ↓$0.12 (-4.92%) | 2.27 | 2.46 | 1.79M |
| 2025-10-28 | 2.40 | 2.47 | ↑$0.07 (2.92%) | 2.38 | 2.54 | 1.10M |
| 2025-10-27 | 2.35 | 2.40 | ↑$0.05 (2.13%) | 2.35 | 2.47 | 468.82K |
| 2025-10-24 | 2.40 | 2.35 | ↓$0.05 (-2.08%) | 2.33 | 2.42 | 428.73K |
Create an account or log in to view more rows.
$SSP has just been halted from trading due to volatility.
$SSP has just been halted from trading due to volatility.
$SSP do what the markets tells you to do not the other way around
$SSP still bullish
$SSP why is this not moving lol
$SSP we had no volume for days before the last big rip
$SSP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SSP I hate this company.
$SSP Momentum is building...
$SSP is going to have a run next month