$15.90 +0.34 (%) E.W. Scripps Company (New)(OLD) - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSP historical data

Date Open High Low Close Volume
9/29/201615.6715.8615.5215.56302,143
9/28/201615.3815.8515.3815.71493,105
9/27/201615.6415.7515.3415.40366,728
9/26/201615.6015.8515.5315.70428,550
9/23/201615.4215.9315.3215.80998,086
9/22/201615.1015.6315.0815.39778,693
9/21/201614.9015.0914.7414.98858,069
9/20/201616.2516.2614.9014.93617,199
9/19/201616.2416.4516.1016.36436,402
9/16/201616.0216.2615.8816.23714,275
9/15/201615.7716.1215.7616.05265,224
9/14/201616.4316.4715.7415.81451,458
9/13/201616.4216.5515.9516.44444,822
9/12/201616.3516.6016.1816.59402,827
9/9/201616.8216.9416.2916.29333,310
9/8/201617.0117.1816.8516.94283,333
9/7/201616.9917.2116.9117.06473,630
9/6/201617.3217.3316.8017.07391,860
9/2/201617.0717.3217.0117.30520,408
9/1/201616.9417.1416.8616.91335,194
8/31/201617.0017.2716.8916.99331,238
8/30/201617.1217.2016.9317.07346,565
8/29/201617.1617.3617.1117.12320,011
8/26/201617.5417.8117.0417.17435,557
8/25/201617.4217.7717.3917.58313,331
8/24/201617.5617.6617.4017.49450,951
8/23/201617.3617.7217.3617.58312,265
8/22/201617.2317.4817.0517.30346,505
8/19/201617.0917.2616.8817.24369,329
8/18/201616.7517.1416.7317.13396,353
8/17/201616.7016.7816.2316.76491,657
8/16/201616.9417.1316.6616.66781,816
8/15/201616.6517.3416.4516.921,215,324
8/12/201615.8416.0615.7416.03309,406
8/11/201615.4615.8615.4615.84281,974
8/10/201615.4515.6415.2615.49449,366
8/9/201615.8916.0015.3215.40530,177
8/8/201615.5616.2015.4715.89816,246
8/5/201615.0516.1615.0515.58703,908
8/4/201616.5716.6916.4016.48490,873
8/3/201616.4216.7116.3416.59395,270
8/2/201616.9416.9816.3216.42474,497
8/1/201616.9616.9616.6716.92390,723
7/29/201616.7417.0716.5316.96515,562
7/28/201617.1117.1116.7616.81306,726
7/27/201617.2217.2216.9617.11256,136
7/26/201617.3717.4316.8917.22281,789
7/25/201617.5717.6517.3717.39163,628
7/22/201617.3917.7217.3917.61192,766
7/21/201617.4117.6917.4017.42275,283
7/20/201617.4917.7617.4017.48366,466
7/19/201617.6817.7917.4317.49228,809
7/18/201617.6017.7617.5017.68248,479
7/15/201617.8917.9217.4617.63340,640
7/14/201617.8317.9017.5617.80294,737
7/13/201617.8717.8717.4917.58342,964
7/12/201617.5717.8417.5217.73298,664
7/11/201617.0717.4617.0517.43287,666
7/8/201616.3417.1116.3417.02811,694
7/7/201616.0316.3416.0216.19304,022
7/6/201615.7616.0515.6116.02407,105
7/5/201615.9515.9515.6415.87540,553
7/1/201615.8016.1015.7816.05613,402
6/30/201616.0816.2315.6615.84740,374
6/29/201615.9516.0415.8016.02695,075
6/28/201615.8216.0015.5515.79352,137
6/27/201616.0916.1415.6115.63583,450
6/24/201616.2016.6216.1216.311,668,141
6/23/201617.1417.1916.9217.00324,006
6/22/201617.0617.2616.8316.87484,438
6/21/201617.3817.3816.8417.01590,544
6/20/201617.4817.7117.2617.27474,313
6/17/201617.6117.6217.1417.22486,372
6/16/201617.5817.6117.2217.58342,454
6/15/201617.2218.1217.2217.69512,211
6/14/201617.0317.3616.9717.20538,284
6/13/201616.7317.0616.7316.91532,502
6/10/201617.0617.1716.6416.74453,499
6/9/201617.0917.3117.0417.25420,757
6/8/201617.0417.2717.0417.24441,785
6/7/201617.0417.3717.0217.09418,865
6/6/201617.1217.2617.0217.09412,254
6/3/201617.0517.2016.7317.14526,255
6/2/201616.9317.1416.9117.06604,189
6/1/201616.8517.1416.7317.07394,849
5/31/201616.7316.9916.6316.86429,105
5/27/201616.5316.9216.5316.67403,285
5/26/201616.3616.6316.3516.56510,721
5/25/201616.1016.3516.0616.26448,751
5/24/201615.5616.1815.4116.11470,391
5/23/201615.6015.7515.4115.43270,172
5/20/201615.1015.8215.0815.60418,043
5/19/201614.9515.0814.6215.01425,927
5/18/201614.9815.1914.8914.99645,438
5/17/201615.1615.4014.9715.03474,172
5/16/201615.1815.2915.0015.19396,931
5/13/201615.2115.3114.8815.07553,312
5/12/201615.8515.8815.1315.22626,177
5/11/201615.5715.8415.2615.75535,294
5/10/201615.9215.9915.4215.57418,219
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center