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 )

2.274 +0.074 (+3.36%)

Streaming Delayed Price Updated: 3:44 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	2.270	2.270	2.120	2.200	516,045	-0.04(-2.00%)
Sep 30, 2024	2.310	2.360	2.115	2.245	1,079,418	-0.10(-4.47%)
Sep 27, 2024	1.960	2.425	1.941	2.350	2,024,478	+0.45(+23.68%)
Sep 26, 2024	1.780	1.920	1.780	1.900	663,976	+0.15(+8.57%)
Sep 25, 2024	1.750	1.775	1.700	1.750	431,650	+0.00(+0.00%)
Sep 24, 2024	1.730	1.810	1.730	1.750	959,006	+0.02(+1.16%)
Sep 23, 2024	1.890	1.890	1.720	1.730	634,714	-0.12(-6.49%)
Sep 20, 2024	1.990	2.025	1.820	1.850	2,094,678	-0.16(-7.96%)
Sep 19, 2024	2.100	2.100	1.985	2.010	375,155	-0.01(-0.50%)
Sep 18, 2024	1.950	2.150	1.930	2.020	554,236	+0.07(+3.59%)
Sep 17, 2024	1.910	2.040	1.910	1.950	606,239	+0.05(+2.63%)
Sep 16, 2024	2.000	2.060	1.880	1.900	680,997	-0.11(-5.47%)
Sep 13, 2024	1.840	2.069	1.800	2.010	775,980	+0.22(+12.29%)
Sep 12, 2024	1.800	1.860	1.750	1.790	489,380	+0.01(+0.56%)
Sep 11, 2024	1.730	1.790	1.680	1.780	418,225	+0.02(+1.14%)
Sep 10, 2024	1.730	1.800	1.700	1.760	638,239	+0.02(+1.15%)
Sep 09, 2024	1.800	1.800	1.695	1.740	715,275	-0.04(-2.25%)
Sep 06, 2024	1.870	1.875	1.770	1.780	517,263	-0.06(-3.26%)
Sep 05, 2024	1.870	1.905	1.824	1.840	452,632	+0.01(+0.55%)
Sep 04, 2024	1.880	1.920	1.820	1.830	545,922	-0.04(-2.14%)
Sep 03, 2024	1.950	1.990	1.820	1.870	773,436	-0.10(-5.08%)
Aug 30, 2024	2.110	2.120	1.950	1.970	682,536	-0.14(-6.64%)
Aug 29, 2024	2.100	2.190	2.075	2.110	499,364	+0.06(+2.93%)
Aug 28, 2024	2.060	2.105	1.990	2.050	719,417	+0.00(+0.00%)
Aug 27, 2024	2.200	2.235	2.040	2.050	626,955	-0.16(-7.24%)
Aug 26, 2024	2.160	2.310	2.160	2.210	564,490	+0.05(+2.31%)
Aug 23, 2024	2.040	2.220	2.040	2.160	576,020	+0.14(+6.93%)
Aug 22, 2024	2.150	2.160	2.010	2.020	473,838	-0.10(-4.72%)
Aug 21, 2024	2.140	2.160	2.070	2.120	528,951	-0.01(-0.47%)
Aug 20, 2024	2.340	2.340	2.130	2.130	374,208	-0.16(-6.99%)
Aug 19, 2024	2.160	2.300	2.150	2.290	524,789	+0.17(+8.02%)
Aug 16, 2024	2.080	2.155	2.065	2.120	427,136	+0.02(+0.95%)
Aug 15, 2024	2.200	2.210	2.030	2.100	944,721	+0.05(+2.44%)
Aug 14, 2024	2.180	2.190	2.050	2.050	793,237	-0.10(-4.43%)
Aug 13, 2024	2.170	2.250	2.075	2.145	826,666	+0.02(+1.18%)
Aug 12, 2024	2.320	2.365	2.040	2.120	1,320,213	-0.25(-10.55%)
Aug 09, 2024	2.800	2.950	2.365	2.370	870,388	-0.59(-19.93%)
Aug 08, 2024	2.980	3.045	2.850	2.960	562,122	-0.01(-0.34%)
Aug 07, 2024	3.350	3.390	2.960	2.970	621,800	-0.11(-3.57%)
Aug 06, 2024	2.960	3.090	2.845	3.080	523,114	+0.16(+5.48%)
Aug 05, 2024	2.980	3.015	2.830	2.920	427,197	-0.27(-8.46%)
Aug 02, 2024	3.400	3.440	3.170	3.190	521,637	-0.33(-9.38%)

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