5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-33.66%
3 MONTH PERFORMANCE
+6.91%
6 MONTH PERFORMANCE
-42.90%
YEAR-TO-DATE PERFORMANCE
-9.05%
1 YEAR PERFORMANCE
-48.46%
The E.W. Scripps Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.17 | $2.01 (-7.37%) | $2.23 | $1.95 | 1.02 M | $174.09 M |
| 04/29/2025 | $2.10 | $2.23 (6.19%) | $2.29 | $2.10 | 627,207 | $193.15 M |
| 04/28/2025 | $2.10 | $2.14 (1.9%) | $2.17 | $2.06 | 560,000 | $185.35 M |
| 04/25/2025 | $2.09 | $2.10 (0.48%) | $2.14 | $2.05 | 370,600 | $181.89 M |
| 04/24/2025 | $2.14 | $2.11 (-1.4%) | $2.21 | $2.10 | 414,228 | $182.75 M |
| 04/23/2025 | $2.13 | $2.14 (0.47%) | $2.29 | $2.13 | 762,632 | $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 | 498,140 | $175.82 M |
| 04/17/2025 | $2.12 | $2.17 (2.36%) | $2.21 | $2.06 | 545,113 | $187.95 M |
| 04/16/2025 | $2.27 | $2.12 (-6.61%) | $2.37 | $2.09 | 914,500 | $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 | 720,223 | $178.42 M |
| 04/11/2025 | $2.22 | $2.04 (-8.11%) | $2.25 | $2.02 | 615,000 | $176.69 M |
| 04/10/2025 | $2.31 | $2.22 (-3.9%) | $2.39 | $2.18 | 748,407 | $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 | 828,200 | $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 | 884,400 | $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 |
| 03/21/2025 | $2.97 | $3.26 (9.76%) | $3.36 | $2.83 | 4.09 M | $282.36 M |
| 03/20/2025 | $3.28 | $3.02 (-7.93%) | $3.39 | $2.98 | 987,700 | $261.57 M |
| 03/19/2025 | $2.95 | $3.36 (13.9%) | $3.39 | $2.81 | 1.80 M | $291.02 M |
| 03/18/2025 | $2.60 | $2.92 (12.31%) | $2.98 | $2.54 | 1.47 M | $252.91 M |
| 03/17/2025 | $2.59 | $2.58 (-0.39%) | $2.70 | $2.40 | 1.67 M | $223.46 M |
| 03/14/2025 | $2.73 | $2.64 (-3.3%) | $2.92 | $2.55 | 2.18 M | $228.66 M |
| 03/13/2025 | $2.10 | $2.73 (30%) | $2.82 | $2.08 | 9.02 M | $236.45 M |
| 03/12/2025 | $1.81 | $2.05 (13.26%) | $2.14 | $1.72 | 18.27 M | $177.56 M |
| 03/11/2025 | $1.41 | $1.43 (1.42%) | $1.49 | $1.36 | 1.88 M | $123.86 M |
| 03/10/2025 | $1.46 | $1.41 (-3.42%) | $1.51 | $1.39 | 538,513 | $122.12 M |
| 03/07/2025 | $1.50 | $1.50 (0%) | $1.58 | $1.47 | 264,229 | $129.10 M |
| 03/06/2025 | $1.46 | $1.48 (1.37%) | $1.54 | $1.46 | 363,300 | $127.38 M |
| 03/05/2025 | $1.49 | $1.48 (-0.67%) | $1.55 | $1.45 | 249,750 | $127.38 M |
| 03/04/2025 | $1.42 | $1.49 (4.93%) | $1.55 | $1.41 | 483,710 | $128.24 M |
| 03/03/2025 | $1.64 | $1.46 (-10.98%) | $1.64 | $1.43 | 713,241 | $125.66 M |
| 02/28/2025 | $1.62 | $1.62 (0%) | $1.71 | $1.58 | 542,445 | $139.43 M |
| 02/27/2025 | $1.75 | $1.59 (-9.14%) | $1.78 | $1.59 | 639,169 | $136.85 M |
| 02/26/2025 | $1.73 | $1.72 (-0.58%) | $1.82 | $1.70 | 392,842 | $148.04 M |
| 02/25/2025 | $1.77 | $1.71 (-3.39%) | $1.81 | $1.68 | 397,700 | $147.17 M |
| 02/24/2025 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.75 | 481,500 | $152.34 M |
| 02/21/2025 | $1.88 | $1.79 (-4.79%) | $1.95 | $1.78 | 315,822 | $154.06 M |
| 02/20/2025 | $1.78 | $1.86 (4.49%) | $1.87 | $1.76 | 339,947 | $160.08 M |
| 02/19/2025 | $1.83 | $1.77 (-3.28%) | $1.85 | $1.76 | 488,009 | $152.34 M |
| 02/18/2025 | $1.99 | $1.84 (-7.54%) | $2.01 | $1.83 | 510,294 | $158.36 M |
| 02/14/2025 | $1.95 | $1.98 (1.54%) | $2.02 | $1.93 | 300,124 | $170.41 M |
| 02/13/2025 | $1.92 | $1.92 (0%) | $1.95 | $1.87 | 225,000 | $165.25 M |
| 02/12/2025 | $1.90 | $1.91 (0.53%) | $2.02 | $1.87 | 394,420 | $164.39 M |
| 02/11/2025 | $1.85 | $1.92 (3.78%) | $1.97 | $1.85 | 329,400 | $165.25 M |
| 02/10/2025 | $1.75 | $1.88 (7.43%) | $1.99 | $1.75 | 695,293 | $161.81 M |
| 02/07/2025 | $1.81 | $1.73 (-4.42%) | $1.83 | $1.73 | 514,024 | $148.90 M |
| 02/06/2025 | $1.85 | $1.81 (-2.16%) | $1.88 | $1.80 | 495,136 | $155.78 M |
| 02/05/2025 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.80 | 394,065 | $155.78 M |
| 02/04/2025 | $1.78 | $1.88 (5.62%) | $1.97 | $1.78 | 589,294 | $161.81 M |
| 02/03/2025 | $1.80 | $1.76 (-2.22%) | $1.89 | $1.75 | 463,404 | $151.48 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.
