$72.17 +1.81 (%) Scripps Networks Interactive Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNI historical data

Date Open High Low Close Volume
12/7/201669.9572.5169.7972.171,174,675
12/6/201669.2570.4068.2270.361,062,890
12/5/201668.9170.9568.4369.201,437,267
12/2/201669.4569.9768.0868.47773,260
12/1/201669.1969.9768.5769.69854,046
11/30/201670.1370.3069.0069.26847,331
11/29/201668.7470.1468.6570.061,132,706
11/28/201670.2270.4569.0069.02788,651
11/25/201670.1370.7069.2470.50209,555
11/23/201669.3070.3269.3070.14781,874
11/22/201669.7269.7268.9569.331,748,595
11/21/201669.6970.2769.2069.471,208,042
11/18/201671.1671.2069.5869.651,262,439
11/17/201671.4872.1870.8871.191,200,098
11/16/201670.8071.8470.5071.67909,166
11/15/201673.4973.6170.5270.632,175,329
11/14/201668.4773.7168.4773.703,423,521
11/11/201666.9968.5465.6668.471,324,583
11/10/201665.4267.3765.0367.011,924,071
11/9/201664.1065.8663.4365.501,830,995
11/8/201665.8165.9965.0965.201,762,921
11/7/201668.4568.4964.5565.432,648,423
11/4/201665.0066.0564.5464.841,615,251
11/3/201663.5065.6963.5064.741,492,562
11/2/201663.7864.3862.7363.541,055,687
11/1/201664.6864.6862.8463.991,447,583
10/31/201663.5364.5263.5364.36876,144
10/28/201663.8864.1163.1963.561,151,811
10/27/201665.8466.3063.6563.742,003,981
10/26/201665.1366.3264.5665.891,332,235
10/25/201665.8266.2165.0765.19979,575
10/24/201666.3166.4665.2466.101,460,639
10/21/201662.0366.9062.0365.993,452,787
10/20/201661.8862.6261.2762.511,070,362
10/19/201661.8862.2861.6561.89432,908
10/18/201661.8762.0661.3861.69464,699
10/17/201661.1561.9060.9061.50760,538
10/14/201662.0062.3761.1261.28748,983
10/13/201661.8361.9960.6361.77726,022
10/12/201661.9662.2961.1562.18864,929
10/11/201662.2862.7761.6262.14827,882
10/10/201662.8162.8962.0562.27530,267
10/7/201663.5063.5062.0362.38768,691
10/6/201663.8964.0163.2863.50590,770
10/5/201663.3564.3363.1963.78762,946
10/4/201663.9365.7163.2963.601,118,295
10/3/201663.3564.2563.0964.121,084,931
9/30/201664.0064.2463.3963.491,029,550
9/29/201662.6164.8761.8463.941,617,156
9/28/201662.1362.7261.7662.63952,372
9/27/201661.0962.2660.4162.001,843,430
9/26/201661.1562.1361.0762.10770,530
9/23/201661.6462.2661.4161.64524,813
9/22/201659.9961.7059.9161.511,341,512
9/21/201660.0060.0059.3259.821,099,116
9/20/201660.4560.5859.6659.67844,979
9/19/201659.9760.4359.8260.11943,962
9/16/201661.6461.6459.7859.881,901,127
9/15/201661.5262.3760.9262.14775,621
9/14/201661.1862.2961.1861.50623,796
9/13/201662.5062.9960.8461.38984,223
9/12/201661.7563.0161.5162.88874,018
9/9/201663.3863.5061.7261.831,475,508
9/8/201662.9763.6662.4363.531,536,295
9/7/201662.9163.4062.8263.33711,601
9/6/201664.0364.1362.8663.18947,520
9/2/201663.9664.1863.5663.83372,619
9/1/201663.5663.9763.0063.58509,871
8/31/201663.1863.5762.9863.37598,073
8/30/201663.5863.9763.0663.32496,414
8/29/201663.2963.8263.2963.59469,450
8/26/201664.3364.3363.1063.37655,498
8/25/201664.7464.9263.7164.08680,501
8/24/201664.2765.3264.2764.601,185,025
8/23/201664.4664.6064.1364.45751,897
8/22/201664.2064.4263.5064.04626,428
8/19/201664.3164.8663.9364.42812,469
8/18/201664.3565.3663.8964.37777,438
8/17/201663.5964.2663.1364.211,047,190
8/16/201663.9064.0163.3363.77747,803
8/15/201663.6364.4063.5664.08818,860
8/12/201663.3163.9062.8063.271,354,269
8/11/201662.0763.6461.9563.501,547,782
8/10/201661.2963.1060.1162.112,239,405
8/9/201663.9763.9961.3561.473,818,858
8/8/201666.3266.7865.9766.171,565,612
8/5/201666.7967.8165.8266.151,078,195
8/4/201667.0767.4966.0266.551,167,764
8/3/201666.3768.3466.1267.201,946,390
8/2/201665.8666.6165.4366.521,295,503
8/1/201666.0066.3865.0665.801,033,295
7/29/201666.8266.8265.1466.061,449,859
7/28/201666.8967.2766.0567.06782,464
7/27/201666.5567.2265.8367.111,080,849
7/26/201666.3866.8965.7666.87637,573
7/25/201666.9467.0065.9566.01605,603
7/22/201666.8267.3766.3466.87485,907
7/21/201666.3767.0866.2366.78621,916
7/20/201666.7666.8866.1066.63710,667
7/19/201665.7466.1165.3965.89495,597
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center