$53.72 +0.59 (%) Scripps Networks Interactive Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNI historical data

Date Open High Low Close Volume
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
12/7/201558.8258.9757.7058.751,098,848
12/4/201556.6959.1456.5659.022,454,839
12/3/201557.2357.5255.7656.431,858,116
12/2/201558.2158.2156.2957.251,875,753
12/1/201557.2357.3556.4756.891,442,531
11/30/201557.5658.0356.6556.801,803,685
11/27/201557.8158.1657.0457.74582,931
11/25/201557.5458.0556.9857.97855,852
11/24/201558.2558.2757.1157.871,447,954
11/23/201557.6858.5357.3658.471,259,531
11/20/201556.9457.7156.5057.681,026,661
11/19/201556.7956.9355.3856.721,356,701
11/18/201555.8756.7255.7556.641,159,947
11/17/201556.6456.9655.3455.741,351,036
11/16/201556.5657.2256.2556.721,554,043
11/13/201557.5858.1056.7256.831,607,722
11/12/201557.5158.3357.2057.441,080,031
11/11/201558.5858.8157.7057.892,070,141
11/10/201558.1558.7257.1358.621,593,800
11/9/201561.0062.0057.1958.383,085,070
11/6/201558.0459.1357.6459.041,325,701
11/5/201559.5759.7656.9858.261,824,748
11/4/201561.4862.3058.4959.573,698,478
11/3/201559.7561.4059.0161.241,296,253
11/2/201560.0660.4459.5159.791,436,930
10/30/201559.2960.3458.5860.081,693,381
10/29/201558.0059.5857.8359.281,749,569
10/28/201556.8158.1856.5858.111,264,797
10/27/201557.0057.7455.9456.781,248,899
10/26/201556.9657.2856.7657.14828,552
10/23/201557.0657.0656.4656.99877,412
10/22/201556.0956.7055.7556.67628,739
10/21/201556.8256.9155.9256.02760,181
10/20/201555.8757.0955.5356.561,090,091
10/19/201555.8556.4155.7255.961,117,890
10/16/201556.6256.6255.8056.08837,595
10/15/201555.3656.5155.1656.44912,378
10/14/201555.2556.0754.7855.221,035,786
10/13/201554.9555.8654.5455.24964,427
10/12/201556.2056.2954.7255.141,434,854
10/9/201555.6956.3455.2756.061,518,497
10/8/201554.6956.2554.3955.753,387,949
10/7/201552.0754.7951.6554.622,330,373
10/6/201551.3052.0151.1851.661,736,282
10/5/201549.3551.7149.0051.302,010,158
10/2/201547.9449.9247.7249.801,715,252
10/1/201549.1949.3447.9548.421,790,903
9/30/201548.6749.5348.6449.191,665,534
9/29/201548.4448.6647.6248.141,308,289
9/28/201549.4749.7048.2048.27909,920
9/25/201550.1550.2949.2049.581,702,367
9/24/201549.0750.0848.8049.842,122,431
9/23/201551.0451.2149.3649.391,609,221
9/22/201551.9551.9750.9851.031,243,577
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center