Scripps Networks Interactive Inc $83.23

down -0.38


22/7/2014 04:03 PM  |  NYSE : SNI  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNI historical data

Date Open High Low Close Volume
7/21/201484.5685.0883.5983.61699,027
7/18/201485.7885.7884.4684.901,118,884
7/17/201484.2586.4884.2185.551,787,135
7/16/201481.8685.1081.6584.782,191,543
7/15/201480.8281.0780.3380.89601,556
7/14/201481.8281.8280.9280.93632,486
7/11/201480.8682.0080.5581.55896,035
7/10/201480.1681.1680.1480.76558,941
7/9/201480.6680.9780.1980.85641,608
7/8/201480.8080.8179.9980.27442,715
7/7/201481.1181.4480.7180.88357,382
7/3/201481.2781.7181.2481.56445,248
7/2/201481.3581.7981.1081.19521,206
7/1/201481.3481.8480.7681.51439,937
6/30/201480.4181.2180.2481.14528,619
6/27/201480.5380.8179.9480.37586,267
6/26/201480.7881.1079.8580.84443,883
6/25/201480.2281.3279.9280.73563,353
6/24/201481.3481.8180.3680.381,034,375
6/23/201481.8882.2281.2881.66969,468
6/20/201482.0482.3781.0282.041,695,575
6/19/201480.6882.1780.4682.061,374,711
6/18/201479.7280.7579.3280.70870,582
6/17/201477.9179.8777.5879.72964,956
6/16/201477.2178.2576.8378.20523,033
6/13/201477.1777.4176.9577.39361,285
6/12/201477.1877.3577.0277.06703,031
6/11/201477.7477.8377.2077.32361,964
6/10/201478.2678.2677.3477.87568,080
6/9/201477.8578.4577.6078.37445,460
6/6/201477.3278.0777.2477.99447,750
6/5/201476.3177.4076.0477.26362,181
6/4/201476.7376.7676.0076.20342,416
6/3/201476.5177.0876.2676.89533,787
6/2/201476.6076.8576.2876.78414,096
5/30/201476.4776.5775.6476.46436,807
5/29/201476.7076.8276.3776.49308,138
5/28/201476.8077.0076.2976.59416,632
5/27/201477.0777.3576.4376.81597,445
5/23/201475.9176.7275.8776.62323,485
5/22/201474.9975.8074.8675.71421,353
5/21/201474.1475.0874.0074.95509,601
5/20/201475.4975.5273.9274.02692,296
5/19/201474.9975.8574.6875.69347,075
5/16/201474.3675.1973.6975.16392,280
5/15/201473.8974.4173.0174.28472,417
5/14/201475.0075.2073.9473.97468,663
5/13/201475.7075.9575.1475.16453,182
5/12/201475.5475.8874.9875.55726,452
5/9/201476.5776.6575.0075.41722,239
5/8/201475.5078.3874.0276.721,427,229
5/7/201474.6575.1274.1674.47617,845
5/6/201475.8275.9674.5174.60736,011
5/5/201475.0776.1174.3575.97540,535
5/2/201475.1875.9475.0475.46368,795
5/1/201474.9075.7274.8075.18443,163
4/30/201474.2875.1674.2775.07568,614
4/29/201474.5774.9074.1774.36373,365
4/28/201474.5074.8873.2374.27530,893
4/25/201474.8174.8173.9474.09417,992
4/24/201474.7675.1674.1775.05420,622
4/23/201474.9775.8374.5774.59453,285
4/22/201474.7075.2974.4274.86568,887
4/21/201474.5075.0274.0174.75426,283
4/17/201474.4875.1174.1574.39687,230
4/16/201473.5174.6373.4274.59487,669
4/15/201474.0074.2772.1373.10750,157
4/14/201473.8774.8173.3973.89776,622
4/11/201473.9874.1673.3573.46749,705
4/10/201475.7875.8874.0474.14647,863
4/9/201475.5476.3775.4375.80892,034
4/8/201474.7075.5974.4075.28615,247
4/7/201476.2276.4674.3774.73661,068
4/4/201476.2478.1576.1176.321,029,986
4/3/201476.4976.7075.7775.94632,646
4/2/201477.7777.7876.1676.34973,645
4/1/201476.0677.7276.0677.66667,703
3/31/201476.2276.6175.7575.91581,130
3/28/201474.9776.3074.8075.73753,203
3/27/201473.8475.0173.2274.59781,926
3/26/201475.0775.1273.9073.91749,445
3/25/201475.2575.3974.1074.711,253,432
3/24/201476.0077.2474.7175.091,819,127
3/21/201477.2877.8974.5074.501,951,286
3/20/201478.0978.2776.9377.221,272,985
3/19/201479.5479.7178.1378.43656,102
3/18/201479.2080.0279.0879.70642,233
3/17/201479.2779.6178.9179.20620,003
3/14/201478.1979.1878.0478.74805,423
3/13/201480.0080.2478.2478.36899,817
3/12/201479.8580.1979.5779.711,124,563
3/11/201481.2081.2379.9080.111,009,384
3/10/201481.5981.7680.9680.98688,923
3/7/201482.0782.4981.6981.891,195,666
3/6/201481.6481.9781.5181.81942,651
3/5/201481.6381.7781.3281.581,183,002
3/4/201481.5582.0481.0981.311,671,880
3/3/201480.6781.0380.2480.90963,659
2/28/201481.1181.5180.7981.241,142,049
2/27/201480.5781.2580.5480.961,023,511
Trading Center