$63.59 +0.96 (%) Scripps Networks Interactive Inc - NASDAQ

Sep. 29, 2016 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNI historical data

Date Open High Low Close Volume
9/28/201662.1362.7261.7662.63952,372
9/27/201661.0962.2660.4162.001,843,430
9/26/201661.1562.1361.0762.10770,530
9/23/201661.6462.2661.4161.64524,813
9/22/201659.9961.7059.9161.511,341,512
9/21/201660.0060.0059.3259.821,099,116
9/20/201660.4560.5859.6659.67844,979
9/19/201659.9760.4359.8260.11943,962
9/16/201661.6461.6459.7859.881,901,127
9/15/201661.5262.3760.9262.14775,621
9/14/201661.1862.2961.1861.50623,796
9/13/201662.5062.9960.8461.38984,223
9/12/201661.7563.0161.5162.88874,018
9/9/201663.3863.5061.7261.831,475,508
9/8/201662.9763.6662.4363.531,536,295
9/7/201662.9163.4062.8263.33711,601
9/6/201664.0364.1362.8663.18947,520
9/2/201663.9664.1863.5663.83372,619
9/1/201663.5663.9763.0063.58509,871
8/31/201663.1863.5762.9863.37598,073
8/30/201663.5863.9763.0663.32496,414
8/29/201663.2963.8263.2963.59469,450
8/26/201664.3364.3363.1063.37655,498
8/25/201664.7464.9263.7164.08680,501
8/24/201664.2765.3264.2764.601,185,025
8/23/201664.4664.6064.1364.45751,897
8/22/201664.2064.4263.5064.04626,428
8/19/201664.3164.8663.9364.42812,469
8/18/201664.3565.3663.8964.37777,438
8/17/201663.5964.2663.1364.211,047,190
8/16/201663.9064.0163.3363.77747,803
8/15/201663.6364.4063.5664.08818,860
8/12/201663.3163.9062.8063.271,354,269
8/11/201662.0763.6461.9563.501,547,782
8/10/201661.2963.1060.1162.112,239,405
8/9/201663.9763.9961.3561.473,818,858
8/8/201666.3266.7865.9766.171,565,612
8/5/201666.7967.8165.8266.151,078,195
8/4/201667.0767.4966.0266.551,167,764
8/3/201666.3768.3466.1267.201,946,390
8/2/201665.8666.6165.4366.521,295,503
8/1/201666.0066.3865.0665.801,033,295
7/29/201666.8266.8265.1466.061,449,859
7/28/201666.8967.2766.0567.06782,464
7/27/201666.5567.2265.8367.111,080,849
7/26/201666.3866.8965.7666.87637,573
7/25/201666.9467.0065.9566.01605,603
7/22/201666.8267.3766.3466.87485,907
7/21/201666.3767.0866.2366.78621,916
7/20/201666.7666.8866.1066.63710,667
7/19/201665.7466.1165.3965.89495,597
7/18/201666.0267.3465.7265.83456,190
7/15/201667.0367.0965.6866.11747,814
7/14/201666.4667.1466.1266.75655,758
7/13/201666.6466.7365.9566.08838,369
7/12/201666.0666.7065.6566.21902,934
7/11/201664.7866.0264.3265.63943,266
7/8/201663.9364.6563.2164.41935,288
7/7/201662.2163.2962.0063.25741,991
7/6/201661.6362.5361.1562.261,248,847
7/5/201662.3062.7760.8061.74966,819
7/1/201661.8763.7360.7862.781,022,820
6/30/201661.5062.8261.5062.27933,970
6/29/201660.2161.0359.8960.97674,969
6/28/201659.7360.8059.0960.161,150,980
6/27/201659.4259.9358.7359.411,566,089
6/24/201660.3861.3559.9960.132,285,216
6/23/201663.2063.3561.3962.191,746,371
6/22/201663.3564.0863.2063.42693,724
6/21/201665.0265.7962.5663.211,990,547
6/20/201664.7565.6664.7565.09812,046
6/17/201664.0064.5763.8463.97920,990
6/16/201664.0464.6063.6664.48980,824
6/15/201663.1864.3762.6064.201,021,371
6/14/201662.7763.4162.1262.95550,911
6/13/201663.8564.8162.8662.89659,996
6/10/201664.2965.1563.5063.96612,771
6/9/201664.3365.1664.0364.86806,998
6/8/201664.8765.2064.2164.88810,687
6/7/201665.5065.5064.7864.84450,760
6/6/201665.8166.1465.1465.57648,361
6/3/201665.0065.5364.0365.43899,789
6/2/201664.1165.4164.1065.371,208,448
6/1/201663.8965.0263.8064.521,265,578
5/31/201664.1664.5863.6064.34890,357
5/27/201662.8563.8062.3063.62510,950
5/26/201662.8563.3662.3762.67978,864
5/25/201662.9763.7562.7962.88874,396
5/24/201662.4563.3162.0263.04763,801
5/23/201661.9462.6761.7261.791,021,190
5/20/201662.1862.7561.6162.091,530,825
5/19/201661.9862.7461.3061.961,304,336
5/18/201662.4562.9561.1962.283,106,924
5/17/201663.9665.6463.9664.49666,875
5/16/201664.6964.7764.0664.26721,784
5/13/201664.8565.4364.3864.67934,371
5/12/201666.4866.4864.4164.81924,518
5/11/201666.0166.4165.8666.251,202,273
5/10/201665.5166.5065.1566.451,129,547
5/9/201665.5365.9664.6665.081,594,544
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center