$61.95 -0.40 (%) Scripps Networks Interactive Inc - NASDAQ

May. 2, 2016 | 09:55 AM

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
4/29/201663.5963.5961.9062.351,390,163
4/28/201664.3465.0963.3263.61790,813
4/27/201664.2464.8463.5464.49676,849
4/26/201663.6064.3063.2664.14892,484
4/25/201664.5965.1563.2963.85783,274
4/22/201664.0765.5964.0665.041,224,361
4/21/201663.5264.4563.5263.79581,831
4/20/201664.0364.1863.0663.421,062,838
4/19/201664.2365.4263.5963.751,016,989
4/18/201663.4064.7163.1564.041,114,996
4/15/201664.0664.5863.7063.90684,519
4/14/201664.9765.3464.0764.161,058,913
4/13/201664.4065.4863.6465.02807,785
4/12/201664.7965.8364.2764.511,125,313
4/11/201665.6665.7264.7764.82936,622
4/8/201665.4266.0164.8065.18844,634
4/7/201666.9667.2564.9365.131,287,420
4/6/201666.4767.2365.7267.161,179,905
4/5/201666.7066.9365.8066.681,402,011
4/4/201668.4468.4467.0267.261,057,979
4/1/201665.3167.4764.9767.411,743,165
3/31/201664.9566.7764.8665.501,951,157
3/30/201665.5066.0664.6064.83619,614
3/29/201664.3164.9464.0664.79577,961
3/28/201664.1065.0663.6864.64732,523
3/24/201662.9764.0562.2964.01798,182
3/23/201664.1664.4263.1363.48955,522
3/22/201664.4564.9663.7564.111,206,942
3/21/201665.3565.9964.4764.921,140,546
3/18/201665.6866.9964.8064.993,608,158
3/17/201665.6566.1265.2365.301,234,999
3/16/201665.6366.6664.7565.54881,813
3/15/201665.3965.5064.2765.09768,000
3/14/201664.4165.6064.0565.191,016,379
3/14/201664.4165.6064.0565.191,016,379
3/11/201664.0065.0063.8864.66798,631
3/10/201664.5064.5062.3963.34653,919
3/9/201663.5664.3463.1564.12704,910
3/8/201663.9064.2862.5363.141,619,012
3/7/201662.9164.5062.7564.401,758,647
3/4/201663.1264.3862.1462.922,507,899
3/3/201661.0063.4960.6462.941,550,232
3/2/201661.2861.3459.8760.971,734,119
3/1/201660.1261.8159.8961.261,458,681
2/29/201659.5860.6059.0059.241,270,132
2/26/201658.0959.5857.8859.411,343,843
2/25/201657.8658.2757.0557.801,552,863
2/24/201658.0058.3056.5657.951,780,156
2/23/201657.1359.4056.3458.042,856,343
2/22/201655.5056.8455.4755.832,418,450
2/19/201655.3055.8254.4555.13850,511
2/18/201655.8856.5154.1055.321,172,467
2/17/201654.2056.0654.2055.911,529,830
2/16/201654.2854.5252.6253.812,208,375
2/12/201653.6954.0452.6553.721,160,626
2/11/201653.0853.7952.2153.132,036,948
2/10/201653.9854.8552.0053.922,815,711
2/9/201658.4458.4654.8755.002,705,742
2/8/201660.6560.9857.8659.521,658,927
2/5/201661.4862.2060.7561.531,939,916
2/4/201661.5463.7361.3161.691,957,176
2/3/201660.5461.6160.1361.371,970,227
2/2/201661.7061.7059.9060.121,103,009
2/1/201660.7962.5260.0362.101,463,815
1/29/201659.6760.9759.5460.971,521,423
1/28/201660.4060.5758.7859.311,129,848
1/27/201660.1861.5659.6960.051,074,732
1/26/201658.6160.6058.5460.601,140,099
1/25/201658.9059.0058.2158.61928,521
1/22/201658.1459.2058.0359.041,010,013
1/21/201656.1358.2255.3957.371,314,665
1/20/201654.6856.7753.7356.161,321,873
1/19/201656.8757.3855.3355.621,148,936
1/15/201656.4056.4054.9456.001,279,923
1/14/201654.7357.3054.6057.102,015,484
1/13/201654.6355.2453.8254.601,829,401
1/12/201654.0554.9253.6954.481,308,138
1/11/201653.8955.2252.9053.781,858,006
1/8/201652.4754.1252.2953.562,033,624
1/7/201650.9552.6550.8152.151,308,868
1/6/201652.4753.2051.3351.901,859,148
1/5/201653.9754.2953.3053.401,080,985
1/4/201654.2255.1153.1353.841,482,914
12/31/201554.5855.6854.3855.21840,876
12/30/201555.1855.7254.6454.65634,687
12/29/201555.5555.9454.9155.49526,891
12/28/201555.1755.8054.6055.14371,776
12/24/201555.4255.6955.1755.35218,375
12/23/201555.0055.3554.6055.28563,460
12/22/201553.8555.0453.7454.711,254,895
12/21/201553.9454.6853.3453.801,171,225
12/18/201554.3154.6653.7253.892,047,323
12/17/201554.9455.5953.5054.281,104,168
12/16/201553.8755.3453.4355.031,009,910
12/15/201553.9154.8453.0753.591,186,634
12/14/201554.7855.3053.0053.321,287,911
12/11/201556.2556.2554.4654.621,231,489
12/10/201556.2257.8456.2257.07937,567
12/9/201556.4657.9856.1656.291,715,359
12/8/201558.0658.3956.9056.941,036,485
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center