E.W. Scripps Company (The) - Class A Common Stock (SSP)

Last Price3.9900

Change-0.0100 (-0.25%)

NASDAQ · Last Trade: Jan 1st, 7:08 AM EST

Historical Prices For E.W. Scripps Company (The) - Class A Common Stock (SSP)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	3.99	4.05	3.94	3.99	385,137	3.99
12/30/2025	3.97	4.02	3.85	4.00	457,874	4.00
12/29/2025	3.92	3.98	3.86	3.94	365,455	3.94
12/26/2025	4.00	4.03	3.90	3.96	294,079	3.96
12/24/2025	4.00	4.06	3.88	4.00	478,170	4.00
12/23/2025	3.96	4.07	3.92	4.07	769,259	4.07
12/22/2025	4.62	4.66	4.00	4.06	1,060,088	4.06
12/19/2025	4.78	4.86	4.57	4.70	2,621,543	4.70
12/18/2025	4.59	4.98	4.56	4.79	1,005,025	4.79
12/17/2025	4.79	4.90	4.53	4.55	1,295,660	4.55
12/16/2025	4.39	4.81	4.36	4.69	828,234	4.69
12/15/2025	4.39	4.46	4.26	4.41	509,716	4.41
12/12/2025	4.88	4.89	4.34	4.39	760,361	4.39
12/11/2025	4.76	4.93	4.68	4.90	702,557	4.90
12/10/2025	4.73	4.83	4.58	4.73	1,272,070	4.73
12/09/2025	4.51	4.81	4.33	4.74	1,152,152	4.74
12/08/2025	4.35	4.57	3.99	4.52	1,829,063	4.52
12/05/2025	4.45	4.47	4.32	4.35	708,858	3.27
12/04/2025	4.51	4.56	4.24	4.45	1,265,225	3.35
12/03/2025	4.34	4.65	4.32	4.55	963,852	3.42
12/02/2025	4.25	4.52	4.19	4.37	970,557	3.29
12/01/2025	4.25	4.40	4.17	4.24	899,846	3.19
11/28/2025	4.41	4.44	4.12	4.23	446,577	3.18
11/26/2025	4.36	4.50	4.29	4.42	1,389,598	3.32
11/25/2025	4.64	4.67	4.23	4.38	1,838,444	3.29
11/24/2025	4.09	4.91	3.81	4.43	6,007,146	3.33
11/21/2025	3.88	4.19	3.87	4.12	894,916	3.10
11/20/2025	4.23	4.46	3.92	3.96	1,117,627	2.98
11/19/2025	4.54	4.90	4.21	4.24	1,519,431	3.19
11/18/2025	4.36	4.67	4.21	4.38	2,749,612	3.29
11/17/2025	3.69	4.44	3.43	4.28	12,257,759	3.22
11/14/2025	3.05	3.08	2.92	3.06	581,095	2.30
11/13/2025	3.03	3.18	2.96	3.13	846,827	2.35
11/12/2025	3.01	3.10	2.94	3.07	879,613	2.31
11/11/2025	2.82	3.03	2.73	2.99	1,112,570	2.25
11/10/2025	2.56	2.84	2.52	2.82	1,218,340	2.12
11/07/2025	2.14	2.86	2.04	2.56	5,846,852	1.92
11/06/2025	2.12	2.27	2.02	2.05	1,144,438	1.54
11/05/2025	2.18	2.19	2.04	2.11	714,984	1.59
11/04/2025	2.33	2.33	2.12	2.17	658,219	1.63
11/03/2025	2.41	2.48	2.34	2.35	847,589	1.77
10/31/2025	2.31	2.43	2.31	2.43	379,889	1.83
10/30/2025	2.29	2.37	2.26	2.31	454,885	1.74
10/29/2025	2.44	2.46	2.27	2.32	1,791,685	1.74
10/28/2025	2.40	2.54	2.38	2.47	1,103,757	1.86
10/27/2025	2.35	2.47	2.35	2.40	468,818	1.80
10/24/2025	2.40	2.42	2.33	2.35	428,732	1.77
10/23/2025	2.38	2.40	2.34	2.38	363,158	1.79
10/22/2025	2.33	2.41	2.31	2.38	593,205	1.79
10/21/2025	2.27	2.33	2.23	2.33	300,575	1.75
10/20/2025	2.20	2.27	2.20	2.27	335,228	1.71
10/17/2025	2.20	2.21	2.15	2.17	405,452	1.63
10/16/2025	2.28	2.30	2.13	2.21	548,530	1.66
10/15/2025	2.31	2.32	2.24	2.28	365,772	1.71
10/14/2025	2.24	2.30	2.20	2.29	535,542	1.72
10/13/2025	2.29	2.29	2.21	2.24	466,201	1.68
10/10/2025	2.34	2.35	2.21	2.27	788,815	1.71
10/09/2025	2.44	2.44	2.31	2.34	966,095	1.76
10/08/2025	2.39	2.44	2.31	2.42	605,734	1.82
10/07/2025	2.44	2.45	2.31	2.38	715,701	1.79
10/06/2025	2.49	2.50	2.37	2.41	373,715	1.81
10/03/2025	2.50	2.59	2.48	2.48	348,256	1.86
10/02/2025	2.56	2.61	2.46	2.50	281,751	1.88
10/01/2025	2.46	2.58	2.44	2.55	612,976	1.92