Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

E.W. Scripps Company (NQ: SSP )

3.590 +0.140 (+4.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	3.450	3.630	3.450	3.590	736,064	+0.14(+4.06%)
Apr 18, 2024	3.300	3.750	3.190	3.450	1,073,468	+0.16(+4.70%)
Apr 17, 2024	3.230	3.435	3.200	3.295	1,728,973	+0.09(+2.97%)
Apr 16, 2024	3.100	3.210	2.930	3.200	895,513	+0.07(+2.24%)
Apr 15, 2024	3.220	3.355	3.130	3.130	862,496	-0.07(-2.19%)
Apr 12, 2024	3.180	3.270	3.140	3.200	666,463	-0.03(-1.08%)
Apr 11, 2024	3.380	3.450	3.230	3.235	782,441	-0.09(-2.71%)
Apr 10, 2024	3.370	3.480	3.230	3.325	761,396	-0.26(-7.38%)
Apr 09, 2024	3.480	3.650	3.310	3.590	822,033	+0.10(+3.01%)
Apr 08, 2024	3.540	3.650	3.440	3.485	731,029	+0.05(+1.60%)
Apr 05, 2024	3.660	3.700	3.340	3.430	752,131	-0.29(-7.80%)
Apr 04, 2024	3.520	3.890	3.490	3.720	1,313,437	+0.27(+7.83%)
Apr 03, 2024	3.280	3.470	3.140	3.450	1,896,976	+0.17(+5.18%)
Apr 02, 2024	3.560	3.670	3.210	3.280	13,430,553	-0.44(-11.83%)
Apr 01, 2024	3.920	3.920	3.520	3.720	1,599,799	-0.21(-5.34%)
Mar 28, 2024	3.740	3.985	3.985	3.930	2,655,994	-0.03(-0.76%)
Mar 27, 2024	3.760	4.110	3.760	3.960	923,747	+0.30(+8.20%)
Mar 26, 2024	3.850	3.980	3.640	3.660	976,957	-0.15(-3.94%)
Mar 25, 2024	3.500	3.880	3.465	3.810	1,235,262	+0.33(+9.64%)
Mar 22, 2024	3.830	3.845	3.470	3.475	593,457	-0.38(-9.97%)
Mar 21, 2024	3.890	3.990	3.790	3.860	875,242	+0.00(+0.00%)
Mar 20, 2024	3.480	3.920	3.390	3.860	906,282	+0.38(+10.92%)
Mar 19, 2024	3.510	3.640	3.420	3.480	1,048,636	-0.06(-1.69%)
Mar 18, 2024	3.790	3.790	3.530	3.540	1,107,573	-0.18(-4.84%)
Mar 15, 2024	3.960	4.080	3.700	3.720	1,701,422	-0.26(-6.53%)
Mar 14, 2024	4.260	4.260	3.940	3.980	893,895	-0.28(-6.57%)
Mar 13, 2024	4.160	4.366	4.160	4.260	761,350	+0.08(+1.91%)
Mar 12, 2024	4.300	4.300	4.005	4.180	641,266	-0.11(-2.56%)
Mar 11, 2024	4.250	4.370	4.205	4.290	493,639	+0.03(+0.70%)
Mar 08, 2024	4.330	4.480	4.210	4.260	702,185	+0.00(+0.00%)
Mar 07, 2024	4.250	4.450	4.210	4.260	534,569	+0.05(+1.19%)
Mar 06, 2024	4.370	4.405	4.090	4.210	819,148	-0.15(-3.44%)
Mar 05, 2024	4.500	4.834	4.340	4.360	1,211,001	-0.25(-5.42%)
Mar 04, 2024	3.900	5.119	3.890	4.610	3,458,112	+0.85(+22.61%)
Mar 01, 2024	4.050	4.095	3.710	3.760	1,494,063	-0.27(-6.70%)
Feb 29, 2024	4.100	4.585	3.950	4.030	1,313,748	+0.06(+1.38%)
Feb 28, 2024	4.590	4.590	3.960	3.975	1,306,165	-0.70(-15.06%)
Feb 27, 2024	4.650	5.120	4.650	4.680	1,156,497	+0.08(+1.74%)
Feb 26, 2024	4.360	4.660	4.210	4.600	1,185,763	+0.26(+5.99%)
Feb 23, 2024	5.550	5.960	4.260	4.340	2,099,429	-1.05(-19.48%)
Feb 22, 2024	5.480	5.525	5.260	5.390	720,028	-0.12(-2.18%)
Feb 21, 2024	5.680	5.713	5.450	5.510	404,658	-0.20(-3.50%)
Feb 20, 2024	5.920	5.970	5.690	5.710	406,953	-0.40(-6.55%)
Feb 16, 2024	6.290	6.330	6.069	6.110	423,240	-0.31(-4.83%)
Feb 15, 2024	6.020	6.485	5.975	6.420	512,528	+0.45(+7.54%)
Feb 14, 2024	6.420	6.480	5.950	5.970	355,921	-0.27(-4.33%)
Feb 13, 2024	6.520	6.660	6.240	6.240	460,583	-0.79(-11.24%)
Feb 12, 2024	5.860	7.100	5.860	7.030	680,016	+1.16(+19.76%)
Feb 09, 2024	5.610	5.950	5.610	5.870	923,583	+0.21(+3.62%)
Feb 08, 2024	5.720	6.220	5.573	5.665	1,003,753	+0.03(+0.44%)
Feb 07, 2024	7.440	7.580	5.350	5.640	1,260,267	-1.79(-24.09%)
Feb 06, 2024	7.360	7.690	7.280	7.430	213,534	+0.07(+0.95%)
Feb 05, 2024	7.520	7.544	7.310	7.360	221,017	-0.49(-6.24%)
Feb 02, 2024	7.950	8.030	7.700	7.850	224,945	-0.31(-3.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

E.W. Scripps Company (NQ: SSP )

Historical Prices