5 DAY PERFORMANCE
-8.10%
1 MONTH PERFORMANCE
-23.42%
3 MONTH PERFORMANCE
+55.13%
6 MONTH PERFORMANCE
-8.56%
YEAR-TO-DATE PERFORMANCE
-9.02%
1 YEAR PERFORMANCE
+45.20%
E.W. Scripps Co. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.68 | $3.62 (-1.59%) | $3.72 | $3.58 | 298.45 K | $321.69 M |
| 01/08/2026 | $3.70 | $3.68 (-0.54%) | $3.79 | $3.62 | 432.30 K | $323.00 M |
| 01/07/2026 | $3.90 | $3.74 (-4.1%) | $3.97 | $3.62 | 675.01 K | $328.27 M |
| 01/06/2026 | $4.00 | $3.88 (-3%) | $4.01 | $3.85 | 691.20 K | $340.56 M |
| 01/05/2026 | $3.95 | $4.05 (2.53%) | $4.08 | $3.92 | 688.86 K | $355.48 M |
| 01/02/2026 | $3.98 | $3.95 (-0.75%) | $4.05 | $3.95 | 536.93 K | $346.70 M |
| 12/31/2025 | $3.99 | $3.99 (0%) | $4.06 | $3.94 | 385.14 K | $350.21 M |
| 12/30/2025 | $3.97 | $4.00 (0.76%) | $4.02 | $3.85 | 457.90 K | $351.09 M |
| 12/29/2025 | $3.92 | $3.94 (0.51%) | $3.99 | $3.86 | 376.01 K | $345.83 M |
| 12/26/2025 | $4.00 | $3.96 (-1%) | $4.03 | $3.90 | 294.10 K | $347.58 M |
| 12/24/2025 | $4.00 | $4.00 (0%) | $4.06 | $3.88 | 478.20 K | $351.09 M |
| 12/23/2025 | $3.96 | $4.07 (2.78%) | $4.07 | $3.92 | 769.30 K | $357.24 M |
| 12/22/2025 | $4.62 | $4.06 (-12.12%) | $4.66 | $4.00 | 1.06 M | $356.36 M |
| 12/19/2025 | $4.78 | $4.70 (-1.67%) | $4.86 | $4.57 | 2.62 M | $412.53 M |
| 12/18/2025 | $4.59 | $4.79 (4.36%) | $4.98 | $4.56 | 1.01 M | $420.43 M |
| 12/17/2025 | $4.79 | $4.55 (-5.01%) | $4.90 | $4.53 | 1.30 M | $399.37 M |
| 12/16/2025 | $4.39 | $4.69 (6.83%) | $4.81 | $4.36 | 829.30 K | $411.66 M |
| 12/15/2025 | $4.39 | $4.41 (0.46%) | $4.46 | $4.26 | 509.82 K | $387.08 M |
| 12/12/2025 | $4.88 | $4.39 (-10.04%) | $4.89 | $4.34 | 760.40 K | $385.32 M |
| 12/11/2025 | $4.76 | $4.90 (2.94%) | $4.93 | $4.68 | 702.75 K | $430.09 M |
| 12/10/2025 | $4.73 | $4.73 (0%) | $4.83 | $4.58 | 1.27 M | $415.17 M |
| 12/09/2025 | $4.51 | $4.74 (5.1%) | $4.81 | $4.34 | 1.15 M | $416.04 M |
| 12/08/2025 | $4.35 | $4.52 (3.91%) | $4.57 | $3.99 | 1.83 M | $396.73 M |
| 12/05/2025 | $4.45 | $4.35 (-2.25%) | $4.47 | $4.32 | 942.84 K | $381.81 M |
| 12/04/2025 | $4.51 | $4.45 (-1.33%) | $4.56 | $4.24 | 1.68 M | $390.59 M |
| 12/03/2025 | $4.34 | $4.55 (4.84%) | $4.65 | $4.32 | 1.28 M | $399.37 M |
| 12/02/2025 | $4.25 | $4.37 (2.82%) | $4.52 | $4.19 | 1.29 M | $383.57 M |
| 12/01/2025 | $4.25 | $4.24 (-0.24%) | $4.40 | $4.17 | 1.20 M | $372.16 M |
| 11/28/2025 | $4.41 | $4.23 (-4.08%) | $4.44 | $4.12 | 593.98 K | $371.28 M |
| 11/26/2025 | $4.36 | $4.42 (1.38%) | $4.50 | $4.29 | 1.85 M | $387.96 M |
| 11/25/2025 | $4.64 | $4.38 (-5.6%) | $4.67 | $4.23 | 2.45 M | $384.45 M |
| 11/24/2025 | $4.09 | $4.43 (8.31%) | $4.91 | $3.81 | 8.00 M | $388.83 M |
| 11/21/2025 | $3.88 | $4.12 (6.19%) | $4.19 | $3.87 | 1.19 M | $361.62 M |
| 11/20/2025 | $4.23 | $3.96 (-6.38%) | $4.46 | $3.92 | 1.49 M | $347.58 M |
| 11/19/2025 | $4.54 | $4.24 (-6.61%) | $4.90 | $4.21 | 2.02 M | $372.16 M |
| 11/18/2025 | $4.36 | $4.38 (0.46%) | $4.67 | $4.21 | 3.68 M | $384.45 M |
| 11/17/2025 | $3.69 | $4.28 (15.99%) | $4.44 | $3.43 | 16.55 M | $375.67 M |
| 11/14/2025 | $3.05 | $3.06 (0.33%) | $3.08 | $2.92 | 772.86 K | $268.59 M |
| 11/13/2025 | $3.03 | $3.13 (3.3%) | $3.18 | $2.96 | 1.13 M | $274.73 M |
| 11/12/2025 | $3.01 | $3.07 (1.99%) | $3.10 | $2.94 | 1.17 M | $269.46 M |
| 11/11/2025 | $2.82 | $2.99 (6.03%) | $3.03 | $2.73 | 1.48 M | $262.44 M |
| 11/10/2025 | $2.56 | $2.82 (10.16%) | $2.84 | $2.52 | 1.62 M | $247.52 M |
| 11/07/2025 | $2.14 | $2.56 (19.63%) | $2.86 | $2.04 | 5.85 M | $224.70 M |
| 11/06/2025 | $2.12 | $2.05 (-3.3%) | $2.27 | $2.02 | 1.14 M | $179.93 M |
| 11/05/2025 | $2.18 | $2.11 (-3.21%) | $2.19 | $2.04 | 715.00 K | $185.20 M |
| 11/04/2025 | $2.33 | $2.17 (-6.87%) | $2.33 | $2.12 | 658.22 K | $190.47 M |
| 11/03/2025 | $2.41 | $2.35 (-2.49%) | $2.48 | $2.34 | 847.60 K | $206.27 M |
| 10/31/2025 | $2.31 | $2.43 (5.19%) | $2.43 | $2.31 | 379.90 K | $213.66 M |
| 10/30/2025 | $2.29 | $2.31 (0.87%) | $2.37 | $2.26 | 454.90 K | $203.11 M |
| 10/29/2025 | $2.44 | $2.32 (-4.92%) | $2.46 | $2.27 | 1.79 M | $203.99 M |
| 10/28/2025 | $2.40 | $2.47 (2.92%) | $2.54 | $2.38 | 1.10 M | $217.17 M |
| 10/27/2025 | $2.35 | $2.40 (2.13%) | $2.47 | $2.35 | 468.82 K | $211.02 M |
| 10/24/2025 | $2.40 | $2.35 (-2.08%) | $2.42 | $2.33 | 428.73 K | $206.62 M |
| 10/23/2025 | $2.38 | $2.38 (0%) | $2.40 | $2.34 | 363.20 K | $209.26 M |
| 10/22/2025 | $2.33 | $2.38 (2.15%) | $2.41 | $2.31 | 593.24 K | $209.26 M |
| 10/21/2025 | $2.27 | $2.33 (2.64%) | $2.34 | $2.23 | 300.60 K | $204.87 M |
| 10/20/2025 | $2.20 | $2.27 (3.18%) | $2.28 | $2.20 | 335.23 K | $199.59 M |
| 10/17/2025 | $2.20 | $2.17 (-1.36%) | $2.21 | $2.15 | 405.50 K | $190.80 M |
| 10/16/2025 | $2.28 | $2.21 (-3.07%) | $2.30 | $2.13 | 548.53 K | $194.31 M |
| 10/15/2025 | $2.31 | $2.28 (-1.3%) | $2.32 | $2.24 | 365.80 K | $200.47 M |
| 10/14/2025 | $2.24 | $2.29 (2.23%) | $2.30 | $2.20 | 535.87 K | $201.35 M |
| 10/13/2025 | $2.29 | $2.24 (-2.18%) | $2.30 | $2.22 | 466.20 K | $196.95 M |
| 10/10/2025 | $2.34 | $2.27 (-2.99%) | $2.35 | $2.22 | 788.82 K | $199.59 M |
| 10/09/2025 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.31 | 966.10 K | $205.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
