$78.31 +0.08 (%) Scripps Networks Interactive Inc - NYSE

Sep. 19, 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
9/18/201478.2578.4177.8478.23528,037
9/17/201478.1078.3977.7678.05708,322
9/16/201477.8878.7477.8278.10630,774
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
7/8/201480.8080.8179.9980.27442,715
7/7/201481.1181.4480.7180.88357,382
7/3/201481.2781.7181.2481.56445,248
7/2/201481.3581.7981.1081.19521,206
7/1/201481.3481.8480.7681.51439,937
6/30/201480.4181.2180.2481.14528,619
6/27/201480.5380.8179.9480.37586,267
6/26/201480.7881.1079.8580.84443,883
6/25/201480.2281.3279.9280.73563,353
6/24/201481.3481.8180.3680.381,034,375
6/23/201481.8882.2281.2881.66969,468
6/20/201482.0482.3781.0282.041,695,575
6/19/201480.6882.1780.4682.061,374,711
6/18/201479.7280.7579.3280.70870,582
6/17/201477.9179.8777.5879.72964,956
6/16/201477.2178.2576.8378.20523,033
6/13/201477.1777.4176.9577.39361,285
6/12/201477.1877.3577.0277.06703,031
6/11/201477.7477.8377.2077.32361,964
6/10/201478.2678.2677.3477.87568,080
6/9/201477.8578.4577.6078.37445,460
6/6/201477.3278.0777.2477.99447,750
6/5/201476.3177.4076.0477.26362,181
6/4/201476.7376.7676.0076.20342,416
6/3/201476.5177.0876.2676.89533,787
6/2/201476.6076.8576.2876.78414,096
5/30/201476.4776.5775.6476.46436,807
5/29/201476.7076.8276.3776.49308,138
5/28/201476.8077.0076.2976.59416,632
5/27/201477.0777.3576.4376.81597,445
5/23/201475.9176.7275.8776.62323,485
5/22/201474.9975.8074.8675.71421,353
5/21/201474.1475.0874.0074.95509,601
5/20/201475.4975.5273.9274.02692,296
5/19/201474.9975.8574.6875.69347,075
5/16/201474.3675.1973.6975.16392,280
5/15/201473.8974.4173.0174.28472,417
5/14/201475.0075.2073.9473.97468,663
5/13/201475.7075.9575.1475.16453,182
5/12/201475.5475.8874.9875.55726,452
5/9/201476.5776.6575.0075.41722,239
5/8/201475.5078.3874.0276.721,427,229
5/7/201474.6575.1274.1674.47617,845
5/6/201475.8275.9674.5174.60736,011
5/5/201475.0776.1174.3575.97540,535
5/2/201475.1875.9475.0475.46368,795
5/1/201474.9075.7274.8075.18443,163
4/30/201474.2875.1674.2775.07568,614
4/29/201474.5774.9074.1774.36373,365
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center