5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
+5.95%
6 MONTH PERFORMANCE
-17.65%
YEAR-TO-DATE PERFORMANCE
-75.47%
1 YEAR PERFORMANCE
-74.18%
The E.W. Scripps Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.96 | $1.96 (0%) | $2.06 | $1.93 | 892,071 | $168.69 M |
| 12/19/2024 | $1.98 | $1.99 (0.51%) | $2.05 | $1.90 | 721,300 | $171.27 M |
| 12/18/2024 | $2.05 | $1.96 (-4.39%) | $2.16 | $1.93 | 579,900 | $168.69 M |
| 12/17/2024 | $2.12 | $2.03 (-4.25%) | $2.19 | $2.02 | 357,600 | $174.72 M |
| 12/16/2024 | $2.03 | $2.14 (5.42%) | $2.24 | $2.01 | 411,417 | $184.18 M |
| 12/13/2024 | $2.17 | $2.05 (-5.53%) | $2.21 | $2.00 | 404,700 | $176.44 M |
| 12/12/2024 | $2.32 | $2.19 (-5.6%) | $2.32 | $2.15 | 341,200 | $188.49 M |
| 12/11/2024 | $2.48 | $2.35 (-5.24%) | $2.52 | $2.34 | 878,430 | $202.26 M |
| 12/10/2024 | $2.38 | $2.44 (2.52%) | $2.53 | $2.31 | 759,011 | $210.00 M |
| 12/09/2024 | $2.33 | $2.36 (1.29%) | $2.37 | $2.22 | 535,200 | $203.12 M |
| 12/06/2024 | $2.16 | $2.26 (4.63%) | $2.29 | $2.11 | 547,300 | $194.51 M |
| 12/05/2024 | $2.14 | $2.13 (-0.47%) | $2.18 | $2.07 | 306,900 | $183.32 M |
| 12/04/2024 | $2.14 | $2.15 (0.47%) | $2.18 | $2.05 | 428,609 | $185.04 M |
| 12/03/2024 | $2.03 | $2.13 (4.93%) | $2.17 | $2.00 | 603,500 | $183.32 M |
| 12/02/2024 | $1.99 | $2.03 (2.01%) | $2.04 | $1.92 | 460,248 | $174.72 M |
| 11/29/2024 | $1.97 | $2.00 (1.52%) | $2.02 | $1.94 | 275,500 | $172.13 M |
| 11/27/2024 | $1.93 | $1.95 (1.04%) | $2.00 | $1.92 | 241,638 | $167.83 M |
| 11/26/2024 | $2.11 | $1.92 (-9%) | $2.11 | $1.90 | 485,038 | $165.25 M |
| 11/25/2024 | $2.14 | $2.07 (-3.27%) | $2.22 | $2.06 | 669,500 | $178.16 M |
| 11/22/2024 | $1.97 | $2.10 (6.6%) | $2.11 | $1.94 | 850,400 | $180.74 M |
| 11/21/2024 | $1.89 | $1.97 (4.23%) | $1.99 | $1.83 | 532,717 | $169.55 M |
| 11/20/2024 | $1.76 | $1.89 (7.39%) | $1.90 | $1.76 | 513,040 | $162.67 M |
| 11/19/2024 | $1.73 | $1.78 (2.89%) | $1.85 | $1.71 | 654,300 | $153.20 M |
| 11/18/2024 | $1.77 | $1.73 (-2.26%) | $1.81 | $1.72 | 764,100 | $148.90 M |
| 11/15/2024 | $1.81 | $1.76 (-2.76%) | $1.83 | $1.74 | 794,941 | $151.48 M |
| 11/14/2024 | $1.87 | $1.79 (-4.28%) | $1.90 | $1.75 | 1.28 M | $154.06 M |
| 11/13/2024 | $2.00 | $1.88 (-6%) | $2.01 | $1.86 | 1.19 M | $161.81 M |
| 11/12/2024 | $2.23 | $2.01 (-9.87%) | $2.24 | $1.99 | 1.29 M | $172.99 M |
| 11/11/2024 | $2.41 | $2.28 (-5.39%) | $2.41 | $2.23 | 805,790 | $196.23 M |
| 11/08/2024 | $2.38 | $2.34 (-1.68%) | $2.38 | $2.19 | 784,100 | $200.18 M |
| 11/07/2024 | $2.32 | $2.40 (3.45%) | $2.55 | $2.29 | 1.12 M | $205.31 M |
| 11/06/2024 | $2.44 | $2.35 (-3.69%) | $2.59 | $2.30 | 1.82 M | $201.03 M |
| 11/05/2024 | $2.19 | $2.29 (4.57%) | $2.31 | $2.04 | 2.09 M | $195.90 M |
| 11/04/2024 | $3.80 | $2.27 (-40.26%) | $4.06 | $2.12 | 4.27 M | $194.19 M |
| 11/01/2024 | $3.45 | $3.52 (2.03%) | $3.54 | $3.30 | 644,682 | $301.12 M |
| 10/31/2024 | $3.38 | $3.36 (-0.59%) | $3.40 | $3.20 | 433,835 | $287.86 M |
| 10/30/2024 | $3.03 | $3.32 (9.57%) | $3.64 | $2.98 | 915,799 | $284.43 M |
| 10/29/2024 | $2.70 | $3.01 (11.48%) | $3.19 | $2.69 | 721,321 | $257.88 M |
| 10/28/2024 | $2.50 | $2.72 (8.8%) | $2.74 | $2.50 | 348,100 | $233.03 M |
| 10/25/2024 | $2.61 | $2.47 (-5.36%) | $2.68 | $2.47 | 388,929 | $211.61 M |
| 10/24/2024 | $2.53 | $2.56 (1.19%) | $2.59 | $2.52 | 261,100 | $219.32 M |
| 10/23/2024 | $2.57 | $2.52 (-1.95%) | $2.59 | $2.46 | 248,400 | $215.90 M |
| 10/22/2024 | $2.73 | $2.61 (-4.4%) | $2.74 | $2.56 | 351,300 | $223.61 M |
| 10/21/2024 | $2.87 | $2.73 (-4.88%) | $2.87 | $2.73 | 347,345 | $233.89 M |
| 10/18/2024 | $2.88 | $2.87 (-0.35%) | $2.98 | $2.85 | 401,400 | $245.88 M |
| 10/17/2024 | $2.85 | $2.88 (1.05%) | $2.89 | $2.71 | 457,600 | $246.74 M |
| 10/16/2024 | $2.61 | $2.85 (9.2%) | $3.11 | $2.53 | 1.01 M | $244.17 M |
| 10/15/2024 | $2.62 | $2.56 (-2.29%) | $2.62 | $2.45 | 507,441 | $219.32 M |
| 10/14/2024 | $2.75 | $2.64 (-4%) | $2.78 | $2.62 | 551,381 | $226.18 M |
| 10/11/2024 | $2.51 | $2.76 (9.96%) | $2.79 | $2.51 | 773,700 | $236.46 M |
| 10/10/2024 | $2.46 | $2.55 (3.66%) | $2.61 | $2.41 | 501,600 | $218.47 M |
| 10/09/2024 | $2.46 | $2.49 (1.22%) | $2.57 | $2.44 | 401,502 | $213.33 M |
| 10/08/2024 | $2.45 | $2.51 (2.45%) | $2.56 | $2.42 | 600,498 | $215.04 M |
| 10/07/2024 | $2.55 | $2.45 (-3.92%) | $2.55 | $2.39 | 453,918 | $209.90 M |
| 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 |