E.W. Scripps (SSP)
NASDAQ: SSP
· Real-Time Price · USD
2.48
-0.02 (-0.80%)
At close: Oct 03, 2025, 3:59 PM
2.53
2.02%
After-hours: Oct 03, 2025, 05:54 PM EDT
SSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.50 | 2.59 | 2.48 | 2.48 | 2.48 | -0.80% | 348,124 |
| Oct 2, 2025 | 2.56 | 2.61 | 2.47 | 2.50 | 2.50 | -1.96% | 281,800 |
| Oct 1, 2025 | 2.46 | 2.58 | 2.44 | 2.55 | 2.55 | 3.66% | 613,000 |
| Sep 30, 2025 | 2.51 | 2.60 | 2.45 | 2.46 | 2.46 | -3.15% | 578,146 |
| Sep 29, 2025 | 2.73 | 2.73 | 2.54 | 2.54 | 2.54 | -6.27% | 578,300 |
| Sep 26, 2025 | 2.82 | 2.84 | 2.67 | 2.71 | 2.71 | -3.56% | 419,995 |
| Sep 25, 2025 | 2.84 | 2.90 | 2.78 | 2.81 | 2.81 | -2.43% | 413,227 |
| Sep 24, 2025 | 2.88 | 2.91 | 2.81 | 2.88 | 2.88 | 0.70% | 477,400 |
| Sep 23, 2025 | 2.84 | 3.02 | 2.83 | 2.86 | 2.86 | 1.42% | 450,962 |
| Sep 22, 2025 | 2.83 | 2.90 | 2.78 | 2.82 | 2.82 | -1.74% | 305,814 |
| Sep 19, 2025 | 2.96 | 2.98 | 2.83 | 2.87 | 2.87 | -1.37% | 1,734,136 |
| Sep 18, 2025 | 2.88 | 2.92 | 2.80 | 2.91 | 2.91 | 2.46% | 436,449 |
| Sep 17, 2025 | 2.74 | 2.91 | 2.74 | 2.84 | 2.84 | 3.65% | 346,439 |
| Sep 16, 2025 | 2.81 | 2.86 | 2.73 | 2.74 | 2.74 | -2.49% | 407,335 |
| Sep 15, 2025 | 2.94 | 2.97 | 2.78 | 2.81 | 2.81 | -3.44% | 428,700 |
| Sep 12, 2025 | 2.91 | 3.00 | 2.82 | 2.91 | 2.91 | 0.00% | 362,800 |
| Sep 11, 2025 | 2.77 | 2.94 | 2.75 | 2.91 | 2.91 | 4.68% | 633,273 |
| Sep 10, 2025 | 2.92 | 2.92 | 2.76 | 2.78 | 2.78 | -5.44% | 579,048 |
| Sep 9, 2025 | 2.97 | 3.01 | 2.88 | 2.94 | 2.94 | -1.67% | 646,600 |
| Sep 8, 2025 | 2.95 | 3.01 | 2.88 | 2.99 | 2.99 | 1.36% | 275,306 |
Page 1 of 136