$52.60 -1.18 (%) Scripps Networks Interactive Inc - NYSE

Sep. 4, 2015 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNI historical data

Date Open High Low Close Volume
9/3/201553.0054.5352.8453.781,617,034
9/2/201552.3452.8751.7952.831,451,378
9/1/201552.0752.5951.3951.781,520,661
8/31/201553.0853.4352.2553.091,255,931
8/28/201552.6853.6652.2653.181,606,169
8/27/201552.6652.9851.2252.672,716,564
8/26/201552.4252.6351.6452.002,655,736
8/25/201552.8552.8551.2051.382,426,072
8/24/201551.7453.6751.3251.722,076,585
8/21/201553.7555.1453.2954.001,823,636
8/20/201556.3656.3654.0854.232,109,849
8/19/201556.7757.5856.5557.071,273,201
8/18/201558.5458.6856.9657.011,813,715
8/17/201557.4058.8457.2458.67950,094
8/14/201557.7858.1357.0557.521,230,466
8/13/201558.8358.9857.7157.961,436,956
8/12/201558.3359.3258.3258.921,593,568
8/11/201558.8459.1357.9858.801,704,139
8/10/201559.1759.5858.1259.171,722,845
8/7/201558.2060.3757.7558.763,448,314
8/6/201558.0059.6453.8758.594,436,350
8/5/201562.0662.0656.6457.543,904,071
8/4/201563.2164.5260.1261.173,213,099
8/3/201562.7362.8361.9162.591,222,931
7/31/201562.3662.6461.9962.58871,565
7/30/201561.7162.4261.3162.21631,153
7/29/201562.1462.5861.4961.93821,950
7/28/201562.2262.2761.3962.05843,806
7/27/201560.4762.5260.4061.882,028,506
7/24/201561.8361.9460.7961.201,293,913
7/23/201562.7162.9561.6961.82956,907
7/22/201563.0763.4062.4262.751,418,344
7/21/201564.2964.4663.1363.331,177,389
7/20/201564.9865.6163.7964.291,037,627
7/17/201566.5366.9564.4964.861,396,468
7/16/201566.7566.9366.1566.771,001,727
7/15/201566.2466.5765.7666.31843,877
7/14/201566.0866.6065.7166.22836,428
7/13/201566.1066.6565.9766.31799,477
7/10/201565.8766.1365.3765.84820,762
7/9/201565.9266.7765.3665.421,436,698
7/8/201566.7366.9365.0465.321,359,575
7/7/201566.9767.2765.4267.20949,372
7/6/201566.6068.0566.4966.781,003,064
7/2/201567.6868.4566.4567.091,331,106
7/1/201565.8367.1465.5367.051,436,724
6/30/201565.1965.5364.4765.371,192,197
6/29/201566.5666.8064.5964.761,190,188
6/26/201566.8067.3566.4967.01920,019
6/25/201567.0167.0966.3566.651,066,024
6/24/201567.2867.4166.5566.661,054,718
6/23/201567.4567.5066.7067.251,716,107
6/22/201567.6667.9767.0867.16850,048
6/19/201567.5267.7267.1267.251,310,611
6/18/201567.6767.8767.3367.68861,073
6/17/201567.2367.6866.8367.52492,951
6/16/201567.4267.5766.8367.09573,756
6/15/201566.1867.4866.1267.36960,796
6/12/201566.6666.8566.1566.68586,295
6/11/201566.7667.0266.4666.89698,469
6/10/201567.4967.6866.7066.74942,257
6/9/201567.8067.9566.9867.281,196,031
6/8/201568.7568.7567.5267.761,069,301
6/5/201567.6868.7567.2368.731,407,284
6/4/201566.8467.7966.5367.681,111,313
6/3/201567.6967.6966.8467.00882,393
6/2/201566.7067.5766.3367.471,091,900
6/1/201567.0667.1666.4666.751,028,659
5/29/201567.3467.6666.6267.011,103,611
5/28/201567.3167.7467.2267.50705,553
5/27/201566.9367.7366.7367.50862,678
5/26/201568.1968.4966.8166.90932,700
5/22/201568.6368.8568.1968.40752,771
5/21/201568.0368.7567.9768.611,130,754
5/20/201567.8868.4867.8068.321,528,324
5/19/201568.6268.6267.7067.881,604,606
5/18/201567.2468.4567.1868.351,023,300
5/15/201566.2567.1465.8167.131,372,517
5/14/201566.6066.8265.6166.141,643,941
5/13/201566.6366.9066.1666.512,470,813
5/12/201566.8667.0165.8866.713,288,884
5/11/201568.1168.2866.9666.991,540,484
5/8/201568.4968.6967.1568.002,061,699
5/7/201569.3069.9767.9268.041,985,047
5/6/201570.7670.9669.8469.991,437,886
5/5/201571.9272.1170.6870.731,503,829
5/4/201570.5071.9570.4171.891,228,283
5/1/201570.0970.3269.5070.23677,472
4/30/201569.2670.5269.2469.861,380,172
4/29/201568.7169.5668.4269.47842,352
4/28/201568.6569.3468.5468.90811,939
4/27/201569.9870.2568.9769.09667,301
4/24/201570.2570.5469.7069.91727,237
4/23/201569.7870.7369.6870.20732,871
4/22/201568.7870.0868.6069.881,185,285
4/21/201569.7369.9768.7268.751,037,942
4/20/201568.7469.8668.7469.72790,133
4/17/201569.5669.5668.2968.56955,953
4/16/201569.4169.9568.6669.90979,966
4/15/201569.6170.5469.3469.44959,268
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!