$77.97 +0.03 (%) Scripps Networks Interactive Inc - NYSE

Nov. 26, 2014 | 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
11/26/201477.8678.2277.5077.97549,533
11/25/201477.8178.4477.2077.94901,396
11/24/201476.5578.2476.0478.011,277,514
11/21/201477.4077.4275.4676.21810,919
11/20/201475.1776.9075.1776.73936,186
11/19/201474.7975.6474.5675.49847,808
11/18/201474.8375.1174.0974.88878,054
11/17/201474.7675.1774.2575.01785,899
11/14/201473.6475.2073.5075.171,057,721
11/13/201473.4973.6473.1373.50902,359
11/12/201473.1274.0672.9373.50779,833
11/11/201472.9973.5872.6073.491,187,719
11/10/201475.2075.2972.1773.342,147,777
11/7/201475.0475.3973.6175.191,474,447
11/6/201474.2476.9774.2475.012,511,138
11/5/201475.2975.4973.9974.591,743,904
11/4/201477.3777.3774.8774.901,796,803
11/3/201477.2977.9277.1877.81983,589
10/31/201477.6777.7876.6677.24711,525
10/30/201476.4276.8676.0876.53506,668
10/29/201476.5377.3276.2576.82587,062
10/28/201476.1376.9475.9776.40660,946
10/27/201475.9976.5475.6475.71441,638
10/24/201475.6476.4775.3876.18498,461
10/23/201474.8976.1974.8975.48437,301
10/22/201475.3475.8574.2774.32614,699
10/21/201473.6075.3073.6075.17703,688
10/20/201472.8973.6872.6373.66615,343
10/17/201472.0372.8671.7672.681,096,147
10/16/201472.5472.9871.0671.612,213,899
10/15/201473.8675.4672.1773.501,476,093
10/14/201473.2374.9573.0874.881,429,520
10/13/201473.4374.2872.7372.791,267,191
10/10/201474.3875.0373.5173.66809,559
10/9/201477.2577.3874.5174.531,106,612
10/8/201476.5977.4375.8877.40772,298
10/7/201477.7578.0376.4676.611,363,236
10/6/201479.2279.3878.0178.24491,997
10/3/201478.3679.1478.0679.04688,893
10/2/201477.9479.0877.5978.013,422,962
10/1/201478.1078.2577.3777.993,290,860
9/30/201478.2478.2777.7678.091,126,307
9/29/201477.5278.2277.4078.041,652,073
9/26/201477.7978.2877.5278.101,456,787
9/25/201477.9078.1077.3577.802,546,675
9/24/201477.7678.3077.6378.081,709,975
9/23/201477.5878.0476.8277.872,795,547
9/22/201478.2778.3377.3377.641,017,945
9/19/201478.6078.8178.0378.311,366,420
9/18/201478.2578.4177.8478.23528,037
9/17/201478.1078.3977.7678.05708,322
9/16/201477.8878.7477.8278.10654,744
9/15/201478.2778.5678.0178.13468,587
9/12/201478.4878.5877.9878.34418,615
9/11/201478.3978.8478.2478.52513,650
9/10/201478.3978.7677.9478.63518,785
9/9/201479.5179.5578.3578.41647,431
9/8/201480.1980.5479.3479.69499,035
9/5/201479.2380.5679.1080.49717,116
9/4/201479.6280.0179.1679.35931,303
9/3/201480.5980.7679.2179.36845,846
9/2/201479.8680.8679.7380.02722,928
8/29/201480.1980.3079.6479.71784,226
8/28/201480.3780.4179.8980.11398,396
8/27/201480.5881.1080.4180.49491,576
8/26/201480.8081.2880.4680.71879,273
8/25/201481.6981.9480.4880.67581,925
8/22/201481.5381.9380.9281.46743,622
8/21/201481.5081.9780.9881.65517,542
8/20/201480.2781.6580.0581.50699,151
8/19/201480.9481.1980.2980.34579,246
8/18/201480.3581.1280.3580.98682,093
8/15/201479.8380.3279.3080.12707,000
8/14/201479.0079.8578.8679.61863,557
8/13/201478.3379.1178.3379.06701,189
8/12/201478.2178.7378.0178.23938,353
8/11/201478.2378.8277.7878.381,082,324
8/8/201477.0978.4276.1378.181,142,113
8/7/201481.5181.7677.2777.431,770,204
8/6/201482.9483.2882.0082.08889,779
8/5/201483.0683.8382.7283.49887,144
8/4/201483.4583.5982.8983.42753,289
8/1/201482.4083.0382.1982.99743,961
7/31/201482.6683.5082.0882.41578,192
7/30/201483.3083.4282.1883.01725,771
7/29/201483.6084.0082.7982.81508,054
7/28/201483.6184.2583.3683.40539,836
7/25/201482.9883.6882.7083.65749,745
7/24/201482.8283.5282.7583.17514,606
7/23/201483.3183.3382.4383.10963,374
7/22/201484.0684.2183.1183.23854,205
7/21/201484.5685.0883.5983.61699,027
7/18/201485.7885.7884.4684.901,118,884
7/17/201484.2586.4884.2185.551,787,135
7/16/201481.8685.1081.6584.782,191,543
7/15/201480.8281.0780.3380.89601,556
7/14/201481.8281.8280.9280.93632,486
7/11/201480.8682.0080.5581.55896,035
7/10/201480.1681.1680.1480.76558,941
7/9/201480.6680.9780.1980.85641,608
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center