Skip to main content
SSP logo

The E.W. Scripps Company

SSPNASDAQCommunication ServicesBroadcasting

$2.16Today:- (-)1Y +4.62%

As of Oct 23, 2026 close

Market cap
$198.91M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.02$5.39
Volume (live)
-
Avg. volume (3M)
658.69K

The E.W. Scripps Company (SSP) Historical Stock Prices

Analyze The E.W. Scripps Company (SSP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The E.W. Scripps Company (SSP) Interactive Price Chart

Interactive historical price chart showing The E.W. Scripps Company stock price movements and trends across multiple time periods.

Loading chart...

SSP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SSP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.452.452.142.162.16969.11K
Oct 22, 20262.382.542.352.492.49889.09K
Oct 21, 20262.642.662.332.422.42935.80K
Oct 20, 20262.702.772.632.652.65350.41K
Oct 19, 20262.682.712.612.682.68770.43K
Oct 16, 20262.812.872.642.692.69789.91K
Oct 15, 20262.752.832.692.832.83359.81K
Oct 14, 20262.832.832.602.732.73542.59K
Oct 13, 20262.802.882.802.842.84332.82K
Oct 12, 20262.832.862.732.792.79546.29K
Oct 9, 20262.892.962.832.862.86396.43K
Oct 8, 20262.842.982.752.892.89829.53K
Oct 7, 20262.882.882.792.842.84756.29K
Oct 6, 20262.762.962.762.922.92997.57K
Oct 5, 20262.742.772.652.722.72714.81K
Oct 2, 20262.692.812.632.742.74766.48K
Oct 1, 20262.602.702.512.642.64625.75K
Sep 30, 20262.622.652.572.602.60467.32K
Sep 29, 20262.672.762.582.612.61508.31K
Sep 28, 20262.772.832.672.692.69424.09K
Sep 25, 20262.862.872.752.762.76578.37K
Sep 24, 20263.043.092.852.872.87585.70K
Sep 23, 20263.103.183.013.023.02437.29K
Sep 22, 20263.143.193.103.123.12390.48K
Sep 21, 20263.023.233.023.093.09436.45K
Sep 18, 20263.033.052.983.023.022.16M
Sep 17, 20263.183.193.033.063.06726.31K
Sep 16, 20263.213.243.093.143.14582.37K
Sep 15, 20263.173.283.083.213.21481.07K
Sep 14, 20263.153.253.133.163.16408.17K
Sep 11, 20263.153.253.063.163.161.04M
Sep 10, 20263.123.293.083.103.10614.42K
Sep 9, 20263.183.183.093.133.13594.99K
Sep 8, 20263.273.273.123.213.21773.25K
Sep 4, 20263.283.383.233.303.30471.96K
Sep 3, 20263.303.423.233.333.33430.63K
Sep 2, 20263.263.393.173.253.25878.42K
Sep 1, 20263.283.403.183.263.26868.85K
Aug 31, 20263.383.383.153.313.31369.19K
Aug 28, 20263.173.283.173.263.26340.12K
Aug 27, 20263.113.243.083.193.19545.67K
Aug 26, 20263.293.313.123.153.15393.41K
Aug 25, 20263.293.373.253.293.29364.69K
Aug 24, 20263.273.423.253.323.32322.56K
Aug 21, 20263.283.373.233.273.27828.99K
Aug 20, 20263.423.433.273.293.29279.17K
Aug 19, 20263.323.503.303.463.46467.31K
Aug 18, 20263.273.423.233.303.30306.17K
Aug 17, 20263.343.423.173.263.26796.29K
Aug 14, 20263.353.503.333.453.45533.51K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.