-
5 DAY PERFORMANCE
+17.73% -
1 MONTH PERFORMANCE
+45.51% -
3 MONTH PERFORMANCE
-12.50% -
6 MONTH PERFORMANCE
-24.49% -
YEAR-TO-DATE PERFORMANCE
-67.58% -
1 YEAR PERFORMANCE
-48.81%
The E.W. Scripps Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.47 | $2.58 (4.45%) | $2.65 | $2.40 | 764,519 | $221.04 M |
| 10/03/2024 | $2.24 | $2.42 (8.04%) | $2.74 | $2.24 | 1.25 M | $207.33 M |
| 10/02/2024 | $2.20 | $2.25 (2.27%) | $2.29 | $2.20 | 822,631 | $192.76 M |
| 10/01/2024 | $2.27 | $2.20 (-3.08%) | $2.27 | $2.12 | 516,119 | $188.48 M |
| 09/30/2024 | $2.31 | $2.25 (-2.6%) | $2.36 | $2.12 | 1.08 M | $192.76 M |
| 09/27/2024 | $1.96 | $2.35 (19.9%) | $2.42 | $1.94 | 2.02 M | $201.33 M |
| 09/26/2024 | $1.78 | $1.90 (6.74%) | $1.92 | $1.78 | 663,978 | $162.78 M |
| 09/25/2024 | $1.75 | $1.75 (0%) | $1.78 | $1.70 | 431,651 | $149.93 M |
| 09/24/2024 | $1.73 | $1.75 (1.16%) | $1.81 | $1.73 | 959,006 | $149.93 M |
| 09/23/2024 | $1.89 | $1.73 (-8.47%) | $1.89 | $1.72 | 634,714 | $148.21 M |
| 09/20/2024 | $1.99 | $1.85 (-7.04%) | $2.03 | $1.82 | 2.09 M | $158.50 M |
| 09/19/2024 | $2.10 | $2.01 (-4.29%) | $2.10 | $1.99 | 375,200 | $172.20 M |
| 09/18/2024 | $1.95 | $2.02 (3.59%) | $2.15 | $1.93 | 554,236 | $173.06 M |
| 09/17/2024 | $1.91 | $1.95 (2.09%) | $2.04 | $1.91 | 606,240 | $167.06 M |
| 09/16/2024 | $2.00 | $1.90 (-5%) | $2.06 | $1.88 | 681,000 | $162.78 M |
| 09/13/2024 | $1.84 | $2.01 (9.24%) | $2.07 | $1.80 | 776,000 | $172.20 M |
| 09/12/2024 | $1.80 | $1.79 (-0.56%) | $1.86 | $1.75 | 489,400 | $153.35 M |
| 09/11/2024 | $1.73 | $1.78 (2.89%) | $1.79 | $1.68 | 418,225 | $152.50 M |
| 09/10/2024 | $1.73 | $1.76 (1.73%) | $1.80 | $1.70 | 638,239 | $150.78 M |
| 09/09/2024 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.69 | 715,300 | $149.07 M |
| 09/06/2024 | $1.87 | $1.78 (-4.81%) | $1.88 | $1.77 | 517,300 | $152.50 M |
| 09/05/2024 | $1.87 | $1.84 (-1.6%) | $1.91 | $1.82 | 452,665 | $157.64 M |
| 09/04/2024 | $1.88 | $1.83 (-2.66%) | $1.92 | $1.82 | 546,532 | $156.78 M |
| 09/03/2024 | $1.95 | $1.87 (-4.1%) | $1.99 | $1.82 | 773,446 | $160.21 M |
| 08/30/2024 | $2.11 | $1.97 (-6.64%) | $2.12 | $1.95 | 682,536 | $168.78 M |
| 08/29/2024 | $2.10 | $2.11 (0.48%) | $2.19 | $2.08 | 499,400 | $180.77 M |
| 08/28/2024 | $2.06 | $2.05 (-0.49%) | $2.11 | $1.99 | 719,417 | $175.63 M |
| 08/27/2024 | $2.20 | $2.05 (-6.82%) | $2.24 | $2.04 | 627,000 | $175.63 M |
| 08/26/2024 | $2.16 | $2.21 (2.31%) | $2.31 | $2.16 | 564,500 | $189.34 M |
| 08/23/2024 | $2.04 | $2.16 (5.88%) | $2.22 | $2.04 | 576,020 | $185.05 M |
| 08/22/2024 | $2.15 | $2.02 (-6.05%) | $2.16 | $2.01 | 473,993 | $173.06 M |
| 08/21/2024 | $2.14 | $2.12 (-0.93%) | $2.16 | $2.07 | 529,000 | $181.63 M |
| 08/20/2024 | $2.34 | $2.13 (-8.97%) | $2.34 | $2.13 | 374,208 | $182.48 M |
| 08/19/2024 | $2.16 | $2.29 (6.02%) | $2.30 | $2.15 | 524,800 | $196.19 M |
| 08/16/2024 | $2.08 | $2.12 (1.92%) | $2.15 | $2.07 | 427,136 | $181.63 M |
| 08/15/2024 | $2.20 | $2.10 (-4.55%) | $2.21 | $2.03 | 944,721 | $179.91 M |
| 08/14/2024 | $2.18 | $2.05 (-5.96%) | $2.19 | $2.05 | 793,237 | $175.63 M |
| 08/13/2024 | $2.17 | $2.15 (-0.92%) | $2.25 | $2.08 | 826,700 | $184.20 M |
| 08/12/2024 | $2.32 | $2.12 (-8.62%) | $2.37 | $2.04 | 1.32 M | $181.63 M |
| 08/09/2024 | $2.80 | $2.37 (-15.36%) | $2.95 | $2.37 | 870,388 | $203.05 M |
| 08/08/2024 | $2.98 | $2.96 (-0.67%) | $3.05 | $2.85 | 562,128 | $253.59 M |
| 08/07/2024 | $3.35 | $2.97 (-11.34%) | $3.39 | $2.96 | 621,810 | $254.45 M |
| 08/06/2024 | $2.96 | $3.08 (4.05%) | $3.09 | $2.85 | 523,114 | $263.87 M |
| 08/05/2024 | $2.98 | $2.92 (-2.01%) | $3.02 | $2.83 | 427,197 | $247.88 M |
| 08/02/2024 | $3.40 | $3.19 (-6.18%) | $3.44 | $3.17 | 521,637 | $270.80 M |
| 08/01/2024 | $3.76 | $3.52 (-6.38%) | $3.78 | $3.47 | 569,300 | $298.82 M |
| 07/31/2024 | $3.77 | $3.76 (-0.27%) | $3.95 | $3.65 | 417,800 | $319.19 M |
| 07/30/2024 | $3.79 | $3.73 (-1.58%) | $3.85 | $3.66 | 309,227 | $316.64 M |
| 07/29/2024 | $3.89 | $3.76 (-3.34%) | $3.95 | $3.72 | 467,825 | $319.19 M |
| 07/26/2024 | $3.84 | $3.85 (0.26%) | $3.89 | $3.76 | 549,400 | $326.83 M |
| 07/25/2024 | $3.65 | $3.73 (2.19%) | $3.88 | $3.56 | 491,916 | $316.64 M |
| 07/24/2024 | $3.78 | $3.61 (-4.5%) | $3.89 | $3.58 | 516,531 | $306.46 M |
| 07/23/2024 | $3.54 | $3.87 (9.32%) | $3.95 | $3.52 | 693,713 | $328.53 M |
| 07/22/2024 | $3.23 | $3.61 (11.76%) | $3.63 | $3.23 | 647,046 | $306.46 M |
| 07/19/2024 | $3.24 | $3.23 (-0.31%) | $3.31 | $3.12 | 526,463 | $274.20 M |
| 07/18/2024 | $3.45 | $3.24 (-6.09%) | $3.65 | $3.23 | 697,903 | $275.05 M |
| 07/17/2024 | $3.46 | $3.49 (0.87%) | $3.59 | $3.39 | 875,553 | $296.27 M |
| 07/16/2024 | $3.33 | $3.49 (4.8%) | $3.53 | $3.31 | 876,310 | $296.27 M |
| 07/15/2024 | $3.10 | $3.29 (6.13%) | $3.33 | $3.05 | 709,037 | $279.29 M |
| 07/12/2024 | $3.13 | $3.04 (-2.88%) | $3.18 | $3.01 | 839,388 | $258.07 M |
| 07/11/2024 | $2.98 | $3.11 (4.36%) | $3.20 | $2.98 | 540,378 | $264.01 M |
| 07/10/2024 | $2.78 | $2.86 (2.88%) | $2.90 | $2.74 | 549,136 | $242.79 M |
| 07/09/2024 | $2.86 | $2.76 (-3.5%) | $2.92 | $2.67 | 679,348 | $234.30 M |
| 07/08/2024 | $3.00 | $2.88 (-4%) | $3.04 | $2.85 | 610,356 | $244.49 M |