5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
+39.53%
3 MONTH PERFORMANCE
-7.98%
6 MONTH PERFORMANCE
+60.43%
YEAR-TO-DATE PERFORMANCE
+35.75%
1 YEAR PERFORMANCE
+26.05%
The E.W. Scripps Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $3.14 | $3.02 (-3.98%) | $3.15 | $2.95 | 545.58 K | $264.65 M |
| 06/20/2025 | $3.00 | $3.12 (4%) | $3.22 | $2.94 | 2.28 M | $271.17 M |
| 06/18/2025 | $2.83 | $2.93 (3.53%) | $3.11 | $2.79 | 1.04 M | $254.65 M |
| 06/17/2025 | $2.88 | $2.84 (-1.39%) | $2.93 | $2.75 | 795.70 K | $246.83 M |
| 06/16/2025 | $2.69 | $2.88 (7.06%) | $2.97 | $2.65 | 1.19 M | $250.31 M |
| 06/13/2025 | $2.43 | $2.60 (7%) | $2.66 | $2.42 | 800.22 K | $225.97 M |
| 06/12/2025 | $2.65 | $2.50 (-5.66%) | $2.66 | $2.49 | 563.22 K | $217.28 M |
| 06/11/2025 | $2.88 | $2.69 (-6.6%) | $2.88 | $2.65 | 784.32 K | $233.79 M |
| 06/10/2025 | $2.50 | $2.82 (12.8%) | $2.93 | $2.45 | 1.65 M | $245.09 M |
| 06/09/2025 | $2.30 | $2.50 (8.7%) | $2.72 | $2.30 | 1.72 M | $217.28 M |
| 06/06/2025 | $2.15 | $2.16 (0.47%) | $2.23 | $2.14 | 420.50 K | $187.73 M |
| 06/05/2025 | $2.14 | $2.12 (-0.93%) | $2.21 | $2.08 | 754.85 K | $184.25 M |
| 06/04/2025 | $2.36 | $2.13 (-9.75%) | $2.40 | $2.12 | 708.41 K | $185.12 M |
| 06/03/2025 | $2.23 | $2.35 (5.38%) | $2.38 | $2.12 | 887.71 K | $204.24 M |
| 06/02/2025 | $2.20 | $2.23 (1.36%) | $2.33 | $2.15 | 948.92 K | $193.81 M |
| 05/30/2025 | $2.31 | $2.22 (-3.9%) | $2.34 | $2.19 | 575.30 K | $192.94 M |
| 05/29/2025 | $2.37 | $2.35 (-0.84%) | $2.44 | $2.27 | 683.20 K | $204.24 M |
| 05/28/2025 | $2.29 | $2.35 (2.62%) | $2.39 | $2.23 | 684.13 K | $204.24 M |
| 05/27/2025 | $2.21 | $2.29 (3.62%) | $2.30 | $2.18 | 546.80 K | $199.03 M |
| 05/23/2025 | $2.06 | $2.15 (4.37%) | $2.19 | $2.04 | 841.73 K | $186.86 M |
| 05/22/2025 | $2.06 | $2.11 (2.43%) | $2.14 | $2.02 | 763.20 K | $183.38 M |
| 05/21/2025 | $2.25 | $2.06 (-8.44%) | $2.31 | $2.05 | 608.30 K | $179.04 M |
| 05/20/2025 | $2.34 | $2.28 (-2.56%) | $2.38 | $2.25 | 411.21 K | $198.16 M |
| 05/19/2025 | $2.35 | $2.34 (-0.43%) | $2.42 | $2.28 | 718.50 K | $203.37 M |
| 05/16/2025 | $2.37 | $2.33 (-1.69%) | $2.45 | $2.32 | 640.41 K | $202.50 M |
| 05/15/2025 | $2.34 | $2.35 (0.43%) | $2.38 | $2.19 | 858.80 K | $204.24 M |
| 05/14/2025 | $2.53 | $2.37 (-6.32%) | $2.62 | $2.35 | 815.92 K | $205.98 M |
| 05/13/2025 | $2.52 | $2.55 (1.19%) | $2.64 | $2.50 | 862.91 K | $221.63 M |
| 05/12/2025 | $2.42 | $2.51 (3.72%) | $2.60 | $2.39 | 1.02 M | $218.15 M |
| 05/09/2025 | $2.48 | $2.32 (-6.45%) | $2.64 | $2.29 | 742.70 K | $201.64 M |
| 05/08/2025 | $2.40 | $2.59 (7.92%) | $2.69 | $2.35 | 1.11 M | $224.33 M |
| 05/07/2025 | $2.36 | $2.39 (1.27%) | $2.48 | $2.33 | 660.11 K | $207.01 M |
| 05/06/2025 | $2.38 | $2.34 (-1.68%) | $2.38 | $2.25 | 552.56 K | $202.67 M |
| 05/05/2025 | $2.44 | $2.41 (-1.23%) | $2.48 | $2.30 | 744.54 K | $208.74 M |
| 05/02/2025 | $1.94 | $2.45 (26.29%) | $2.47 | $1.93 | 1.80 M | $212.20 M |
| 05/01/2025 | $1.98 | $1.93 (-2.53%) | $2.01 | $1.91 | 598.80 K | $167.16 M |
| 04/30/2025 | $2.17 | $2.01 (-7.37%) | $2.23 | $1.95 | 1.04 M | $174.09 M |
| 04/29/2025 | $2.10 | $2.23 (6.19%) | $2.29 | $2.10 | 627.21 K | $193.15 M |
| 04/28/2025 | $2.10 | $2.14 (1.9%) | $2.17 | $2.06 | 560.00 K | $185.35 M |
| 04/25/2025 | $2.09 | $2.10 (0.48%) | $2.14 | $2.05 | 370.60 K | $181.89 M |
| 04/24/2025 | $2.14 | $2.11 (-1.4%) | $2.21 | $2.10 | 414.23 K | $182.75 M |
| 04/23/2025 | $2.13 | $2.14 (0.47%) | $2.29 | $2.13 | 762.63 K | $185.35 M |
| 04/22/2025 | $2.08 | $2.08 (0%) | $2.17 | $2.05 | 1.04 M | $180.16 M |
| 04/21/2025 | $2.15 | $2.03 (-5.58%) | $2.17 | $2.01 | 498.14 K | $175.82 M |
| 04/17/2025 | $2.12 | $2.17 (2.36%) | $2.21 | $2.06 | 545.11 K | $187.95 M |
| 04/16/2025 | $2.27 | $2.12 (-6.61%) | $2.37 | $2.09 | 914.50 K | $183.62 M |
| 04/15/2025 | $2.08 | $2.27 (9.13%) | $2.29 | $2.04 | 1.18 M | $196.61 M |
| 04/14/2025 | $2.05 | $2.06 (0.49%) | $2.15 | $2.01 | 720.22 K | $178.42 M |
| 04/11/2025 | $2.22 | $2.04 (-8.11%) | $2.25 | $2.02 | 615.00 K | $176.69 M |
| 04/10/2025 | $2.31 | $2.22 (-3.9%) | $2.39 | $2.18 | 748.41 K | $192.28 M |
| 04/09/2025 | $2.24 | $2.39 (6.7%) | $2.46 | $2.15 | 1.57 M | $207.01 M |
| 04/08/2025 | $2.42 | $2.20 (-9.09%) | $2.44 | $2.13 | 1.48 M | $190.55 M |
| 04/07/2025 | $2.30 | $2.35 (2.17%) | $2.50 | $2.22 | 1.42 M | $203.54 M |
| 04/04/2025 | $2.45 | $2.38 (-2.86%) | $2.51 | $2.30 | 1.07 M | $206.14 M |
| 04/03/2025 | $2.77 | $2.55 (-7.94%) | $2.83 | $2.47 | 1.28 M | $220.86 M |
| 04/02/2025 | $2.98 | $2.98 (0%) | $3.06 | $2.74 | 828.20 K | $258.11 M |
| 04/01/2025 | $2.93 | $3.03 (3.41%) | $3.14 | $2.92 | 1.08 M | $262.44 M |
| 03/31/2025 | $3.07 | $2.96 (-3.58%) | $3.21 | $2.95 | 884.40 K | $256.37 M |
| 03/28/2025 | $3.30 | $3.14 (-4.85%) | $3.37 | $3.05 | 1.92 M | $271.96 M |
| 03/27/2025 | $3.22 | $3.30 (2.48%) | $3.44 | $3.19 | 1.61 M | $285.82 M |
| 03/26/2025 | $3.39 | $3.24 (-4.42%) | $3.81 | $3.17 | 2.65 M | $280.63 M |
| 03/25/2025 | $3.15 | $3.25 (3.17%) | $3.33 | $3.07 | 1.21 M | $281.49 M |
| 03/24/2025 | $3.26 | $3.17 (-2.76%) | $3.34 | $3.15 | 1.70 M | $274.56 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.
