E. W. Scripps Co Class A (SSP) Historical Stock Data
3.45 ↑0.16 (4.70%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SSP is down -0.35% a day on average. There have been 14 days where E. W. Scripps Co Class A closed green and 16 days where SSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3.30 | 3.45 | ↑$0.15 (4.55%) | 3.19 | 3.75 | 1.07M |
| 2024-04-17 | 3.23 | 3.30 | ↑$0.07 (2.01%) | 3.20 | 3.44 | 1.73M |
| 2024-04-16 | 3.10 | 3.20 | ↑$0.10 (3.23%) | 2.93 | 3.21 | 895.52K |
| 2024-04-15 | 3.22 | 3.13 | ↓$0.09 (-2.80%) | 3.13 | 3.36 | 862.50K |
| 2024-04-12 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.14 | 3.27 | 666.46K |
| 2024-04-11 | 3.38 | 3.24 | ↓$0.15 (-4.29%) | 3.23 | 3.45 | 782.44K |
| 2024-04-10 | 3.37 | 3.33 | ↓$0.04 (-1.34%) | 3.23 | 3.48 | 761.40K |
| 2024-04-09 | 3.48 | 3.59 | ↑$0.11 (3.16%) | 3.31 | 3.65 | 822.03K |
| 2024-04-08 | 3.54 | 3.49 | ↓$0.06 (-1.55%) | 3.44 | 3.65 | 731.03K |
| 2024-04-05 | 3.66 | 3.43 | ↓$0.23 (-6.28%) | 3.34 | 3.70 | 752.13K |
| 2024-04-04 | 3.52 | 3.72 | ↑$0.20 (5.68%) | 3.49 | 3.89 | 1.31M |
| 2024-04-03 | 3.28 | 3.45 | ↑$0.17 (5.18%) | 3.14 | 3.47 | 1.90M |
| 2024-04-02 | 3.56 | 3.28 | ↓$0.28 (-7.87%) | 3.21 | 3.67 | 13.43M |
| 2024-04-01 | 3.92 | 3.72 | ↓$0.20 (-5.10%) | 3.52 | 3.92 | 1.60M |
| 2024-03-28 | 3.74 | 3.93 | ↑$0.19 (5.08%) | 3.72 | 4.14 | 2.66M |
| 2024-03-27 | 3.76 | 3.96 | ↑$0.20 (5.32%) | 3.76 | 4.11 | 0.92M |
| 2024-03-26 | 3.85 | 3.66 | ↓$0.19 (-4.94%) | 3.64 | 3.98 | 0.98M |
| 2024-03-25 | 3.50 | 3.81 | ↑$0.31 (8.86%) | 3.47 | 3.88 | 1.24M |
| 2024-03-22 | 3.83 | 3.48 | ↓$0.36 (-9.27%) | 3.47 | 3.85 | 593.45K |
| 2024-03-21 | 3.89 | 3.86 | ↓$0.03 (-0.77%) | 3.79 | 3.99 | 875.06K |
| 2024-03-20 | 3.48 | 3.86 | ↑$0.38 (10.92%) | 3.39 | 3.92 | 0.91M |
| 2024-03-19 | 3.51 | 3.48 | ↓$0.03 (-0.85%) | 3.42 | 3.64 | 1.05M |
| 2024-03-18 | 3.79 | 3.54 | ↓$0.25 (-6.60%) | 3.53 | 3.79 | 1.11M |
| 2024-03-15 | 3.96 | 3.72 | ↓$0.24 (-6.06%) | 3.70 | 4.08 | 1.70M |
| 2024-03-14 | 4.26 | 3.98 | ↓$0.28 (-6.57%) | 3.94 | 4.26 | 893.92K |
| 2024-03-13 | 4.16 | 4.26 | ↑$0.10 (2.40%) | 4.16 | 4.37 | 761.35K |
| 2024-03-12 | 4.30 | 4.18 | ↓$0.12 (-2.79%) | 4.01 | 4.30 | 641.27K |
| 2024-03-11 | 4.25 | 4.29 | ↑$0.04 (0.94%) | 4.21 | 4.37 | 493.64K |
| 2024-03-08 | 4.33 | 4.26 | ↓$0.07 (-1.62%) | 4.21 | 4.48 | 702.19K |
| 2024-03-07 | 4.25 | 4.26 | ↑$0.01 (0.24%) | 4.21 | 4.45 | 534.57K |
Create an account or log in to view more rows.
$SSP slap the ask.
$SSP get ready bears and bulls
$SSP getting this mare ready to run today
$SSP i need more
$SSP Bull flag forming?
$SSP Fake dip news.
$SSP bull trap confirmed
$SSP Just buy and hold
$SSP eyeing for a scalp
$SSP adding next Friday