SSP - E.W. SCRIPPS Co
4.63
0 0%
Share volume: 367,404
Last Updated: 04-28-2026
Communication/Radio & Tv Broadcasters:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$4.63
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $4.61 | $4.61 | $4.72 | $4.72 | $4.51 | $4.51 | $4.63 | $4.63 | 367,404 | $367,404.00 |
| 04-27-2026 | $4.73 | $4.73 | $4.84 | $4.84 | $4.61 | $4.61 | $4.63 | $4.63 | 354,242 | $354,242.00 |
| 04-24-2026 | $4.85 | $4.85 | $4.90 | $4.90 | $4.69 | $4.69 | $4.75 | $4.75 | 512,125 | $512,125.00 |
| 04-23-2026 | $5.05 | $5.05 | $5.09 | $5.09 | $4.78 | $4.78 | $4.86 | $4.86 | 447,567 | $447,567.00 |
| 04-22-2026 | $4.97 | $4.97 | $5.09 | $5.09 | $4.86 | $4.86 | $5.04 | $5.04 | 412,802 | $412,802.00 |
| 04-21-2026 | $5.18 | $5.18 | $5.39 | $5.39 | $4.92 | $4.92 | $4.93 | $4.93 | 903,101 | $903,101.00 |
| 04-20-2026 | $4.87 | $4.87 | $5.29 | $5.29 | $4.83 | $4.83 | $5.16 | $5.16 | 609,018 | $609,018.00 |
| 04-17-2026 | $4.87 | $4.87 | $5.09 | $5.09 | $4.77 | $4.77 | $4.94 | $4.94 | 530,496 | $530,496.00 |
| 04-16-2026 | $4.80 | $4.80 | $4.91 | $4.91 | $4.63 | $4.63 | $4.78 | $4.78 | 585,908 | $585,908.00 |