$69.33 -0.58 (%) Scripps Networks Interactive Inc - NYSE

Apr. 27, 2015 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNI historical data

Date Open High Low Close Volume
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
4/14/201569.1669.6968.8169.57988,047
4/13/201569.0570.2368.8569.56918,977
4/10/201569.4669.4668.6869.011,072,702
4/9/201570.0570.1568.8569.301,384,437
4/8/201569.6170.7069.6170.182,385,072
4/7/201569.1969.8068.8369.11893,263
4/6/201568.9369.4968.8169.241,090,788
4/2/201568.7869.6368.4869.42784,634
4/1/201568.5069.1067.6968.72844,907
3/31/201569.4069.4468.4468.561,017,852
3/30/201569.1869.7768.9769.62737,012
3/27/201569.2369.5268.6068.901,023,611
3/26/201569.8669.9969.2069.38757,076
3/25/201571.2371.2369.9470.25628,711
3/24/201571.1572.1071.0971.232,436,792
3/23/201571.5071.5771.1271.121,204,513
3/20/201570.4971.6270.3571.502,213,782
3/19/201570.5070.5769.7770.311,054,143
3/18/201571.8171.8169.6970.821,648,456
3/17/201572.7072.7071.3871.741,108,200
3/16/201572.2772.8071.5872.69635,523
3/13/201572.3572.4271.3671.91567,580
3/12/201572.7173.0272.1672.47494,118
3/11/201572.3072.4671.7872.22787,175
3/10/201572.7772.8471.9072.29856,270
3/9/201573.1573.6772.9673.47779,596
3/6/201573.3073.7673.0373.25590,450
3/5/201573.7473.7673.3673.53543,753
3/4/201574.0774.1272.9273.63726,802
3/3/201572.2974.2672.2374.071,190,280
3/2/201572.4173.0572.0872.441,597,643
2/27/201573.0673.1971.9972.30909,861
2/26/201574.2674.8072.5172.86889,912
2/25/201574.4075.1174.3074.33664,108
2/24/201574.1174.7974.1174.40693,227
2/23/201573.6474.4673.4774.29863,368
2/20/201573.1773.7172.5373.57958,464
2/19/201572.7173.1872.3172.911,534,660
2/18/201573.1373.4172.6072.67933,950
2/17/201573.0073.4172.9273.171,838,756
2/13/201572.1373.6671.4673.001,554,677
2/12/201572.1572.6870.8172.611,943,557
2/11/201573.9574.1573.0573.66737,355
2/10/201573.3874.0372.5573.87485,836
2/9/201572.6573.8072.6573.37601,510
2/6/201571.7473.5171.7072.99715,010
2/5/201573.9073.9771.5771.691,423,307
2/4/201573.6174.5473.1274.08930,646
2/3/201572.0373.7272.0373.60890,200
2/2/201571.5171.7770.3971.75727,886
1/30/201571.6972.4370.7871.091,302,332
1/29/201572.0572.4971.0272.40574,027
1/28/201573.5673.6671.7271.76510,541
1/27/201572.7273.5072.4473.02657,238
1/26/201572.5573.7872.4773.49844,639
1/23/201572.8673.5072.2272.69739,130
1/22/201571.8873.2171.8873.01628,175
1/21/201571.4472.4571.2071.68775,482
1/20/201573.5073.5071.0071.741,025,619
1/16/201572.9373.9572.8673.57732,965
1/15/201573.9573.9572.8772.93469,267
1/14/201574.4474.5572.6773.75825,875
1/13/201575.3676.5974.7575.45820,642
1/12/201575.2475.9474.5074.92910,288
1/9/201575.2675.7974.8274.931,177,522
1/8/201573.1475.4673.0175.201,233,256
1/7/201573.3973.5072.2472.48869,886
1/6/201574.0974.8672.7272.75902,970
1/5/201575.4575.4573.8974.231,212,430
1/2/201576.3177.6575.1475.941,411,720
12/31/201476.7076.9975.1775.271,452,452
12/30/201477.3777.5576.4776.521,025,806
12/29/201477.6178.0376.9977.371,382,793
12/26/201478.8579.1777.7377.84437,587
12/24/201477.8979.5477.7678.54718,983
12/23/201477.1078.5277.1077.691,465,509
12/22/201477.8078.2076.7577.171,185,408
12/19/201479.3079.6477.6177.831,648,201
12/18/201478.5478.8577.6778.841,252,668
12/17/201476.4178.2176.3377.85844,741
12/16/201475.7777.4375.4776.25833,334
12/15/201476.8977.4375.8575.87758,614
12/12/201476.4877.4676.3576.59668,476
12/11/201477.7678.7377.1577.22643,725
12/10/201478.0278.4677.3777.61661,141
12/9/201477.4778.1776.8478.06978,896
12/8/201479.9780.1778.1878.31895,233
12/5/201479.7480.9379.6980.281,159,394
12/4/201480.0380.2678.9179.872,041,358
12/3/201479.0882.7878.6880.522,278,609
12/2/201478.2279.0078.0978.97769,767
12/1/201478.0578.5577.3777.91762,085
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center